Lang Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	41.150	41.150	41.150	41.150	41.150	1,561,013
2024-01-26	34.450	37.450	34.450	37.450	37.450	2,284,117
2024-01-25	34.100	34.650	33.850	34.050	34.050	1,372,004
2024-01-24	33.600	36.750	33.600	33.750	33.750	1,484,003
2024-01-23	34.100	34.250	33.550	33.750	33.750	402,061
2024-01-22	34.450	34.750	33.950	33.950	33.950	601,202
2024-01-19	34.900	34.900	34.000	34.450	34.450	232,002
2024-01-18	34.900	35.300	34.800	35.000	35.000	105,004
2024-01-17	35.100	35.450	34.700	35.150	35.150	247,005
2024-01-16	35.550	35.600	34.650	35.100	35.100	317,010
2024-01-15	36.600	36.600	35.300	35.550	35.550	226,000
2024-01-12	36.550	36.550	35.900	35.950	35.950	178,035
2024-01-11	36.750	36.950	36.550	36.550	36.550	188,001
2024-01-10	36.200	37.150	36.200	36.500	36.500	152,002
2024-01-09	36.750	36.900	36.200	36.600	36.600	86,004
2024-01-08	36.250	36.900	36.100	36.750	36.750	195,001
2024-01-05	36.250	36.300	35.400	36.000	36.000	548,000
2024-01-04	36.900	36.900	36.050	36.400	36.400	387,000
2024-01-03	36.900	37.350	36.600	36.800	36.800	255,000
2024-01-02	36.800	36.950	36.600	36.900	36.900	127,000
2023-12-29	36.600	37.200	36.500	36.800	36.800	367,111
2023-12-28	36.950	36.950	36.450	36.450	36.450	233,057
2023-12-27	36.600	37.000	36.300	36.600	36.600	411,665
2023-12-26	36.400	37.350	36.400	36.600	36.600	398,040
2023-12-25	35.400	37.350	35.400	36.300	36.300	671,046
2023-12-22	35.450	35.700	35.200	35.300	35.300	255,001
2023-12-21	34.650	35.500	34.650	35.100	35.100	309,114
2023-12-20	34.600	35.200	34.600	34.600	34.600	242,003
2023-12-19	34.350	34.700	34.000	34.500	34.500	195,003
2023-12-18	34.200	34.700	34.150	34.500	34.500	146,005
2023-12-15	34.350	34.650	34.200	34.500	34.500	147,005
2023-12-14	34.550	34.550	34.050	34.250	34.250	137,006
2023-12-13	33.700	34.600	33.700	34.150	34.150	239,004
2023-12-12	33.100	33.750	33.100	33.700	33.700	122,166
2023-12-11	33.000	33.250	33.000	33.100	33.100	86,005
2023-12-08	33.100	33.300	32.800	33.000	33.000	127,026
2023-12-07	33.150	33.150	32.600	32.950	32.950	144,002
2023-12-06	32.800	32.800	32.350	32.800	32.800	139,004
2023-12-05	32.800	33.050	32.550	32.800	32.800	79,004
2023-12-04	32.400	33.200	32.400	32.900	32.900	186,002
2023-12-01	31.750	32.450	31.750	32.200	32.200	185,129
2023-11-30	31.800	32.000	31.800	31.900	31.900	73,001
2023-11-29	32.100	32.100	31.600	31.850	31.850	144,011
2023-11-28	32.450	32.700	31.800	32.150	32.150	182,010
2023-11-27	32.900	32.900	32.100	32.450	32.450	60,000
2023-11-24	32.500	32.700	32.400	32.550	32.550	48,025
2023-11-23	32.300	32.750	32.300	32.550	32.550	89,001
2023-11-22	32.450	32.650	32.200	32.500	32.500	78,002
2023-11-21	33.000	33.000	32.000	32.450	32.450	129,004
2023-11-20	33.000	33.000	31.800	32.700	32.700	130,001
2023-11-17	32.600	33.400	32.300	32.600	32.600	168,001
2023-11-16	32.000	33.450	31.900	32.650	32.650	517,009
2023-11-15	31.900	32.500	31.750	32.000	32.000	179,001
2023-11-14	31.900	31.900	31.450	31.900	31.900	208,000
2023-11-13	32.400	32.400	31.900	31.900	31.900	62,000
2023-11-10	32.200	32.500	32.100	32.450	32.450	111,000
2023-11-09	32.200	32.300	32.150	32.200	32.200	57,002
2023-11-08	31.800	32.250	31.550	31.950	31.950	139,000
2023-11-07	31.700	31.800	31.500	31.800	31.800	111,005
2023-11-06	32.000	32.250	31.850	31.900	31.900	74,011

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.