Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.300	32.300	31.900	32.000	32.000	79,000
2023-11-02	32.800	32.800	32.100	32.300	32.300	40,003
2023-11-01	31.800	32.800	31.500	32.800	32.800	172,665
2023-10-31	32.900	32.900	31.550	31.900	31.900	173,000
2023-10-30	32.250	32.500	32.250	32.400	32.400	71,001
2023-10-27	33.700	33.700	32.300	32.300	32.300	40,000
2023-10-26	32.300	33.050	32.300	32.600	32.600	66,037
2023-10-25	32.000	32.500	31.900	32.300	32.300	109,001
2023-10-24	31.800	32.100	31.750	32.000	32.000	36,001
2023-10-23	33.050	33.050	31.500	31.850	31.850	289,000
2023-10-20	33.650	33.650	32.300	33.000	33.000	384,002
2023-10-19	34.050	34.300	33.150	33.650	33.650	192,000
2023-10-18	35.500	35.500	33.950	34.100	34.100	317,000
2023-10-17	35.500	35.600	35.450	35.500	35.500	120,000
2023-10-16	35.200	35.800	35.150	35.500	35.500	192,000
2023-10-13	35.200	35.600	35.150	35.500	35.500	296,001
2023-10-12	35.050	35.550	35.000	35.500	35.500	576,000
2023-10-11	35.550	35.700	34.800	35.500	35.500	322,000
2023-10-06	35.100	35.600	35.050	35.500	35.500	101,015
2023-10-05	35.150	35.450	35.100	35.200	35.200	98,003
2023-10-04	35.400	35.400	35.050	35.150	35.150	149,000
2023-10-03	34.950	35.800	34.950	35.400	35.400	283,001
2023-10-02	35.000	35.250	34.950	35.050	35.050	222,044
2023-09-28	34.350	35.500	34.200	35.000	35.000	234,020
2023-09-27	34.250	34.650	34.050	34.450	34.450	168,000
2023-09-26	34.300	34.700	33.900	34.450	34.450	174,021
2023-09-25	34.050	34.600	34.050	34.300	34.300	129,033
2023-09-22	34.050	34.450	33.800	34.200	34.200	104,006
2023-09-21	34.000	34.300	33.550	34.050	34.050	437,074
2023-09-20	33.600	34.200	33.500	34.150	34.150	138,000
2023-09-19	34.100	34.450	33.400	33.600	33.600	444,001
2023-09-18	33.900	34.850	33.900	34.050	34.050	323,001
2023-09-15	34.950	35.200	33.950	34.050	34.050	724,001
2023-09-14	35.350	35.350	34.550	34.800	34.800	555,026
2023-09-13	36.500	36.500	34.550	35.350	35.350	1,057,003
2023-09-12	38.000	38.800	36.650	36.750	36.750	669,005
2023-09-11	38.900	39.000	37.400	38.000	38.000	885,000
2023-09-08	39.800	42.850	37.350	39.000	39.000	4,643,001
2023-09-07	39.450	40.250	39.250	39.800	39.800	763,025
2023-09-06	38.900	39.800	38.700	39.450	39.450	1,015,160
2023-09-05	38.650	39.200	38.350	38.650	38.650	349,045
2023-09-04	38.250	38.950	38.000	38.650	38.650	637,013
2023-09-01	38.250	39.350	37.650	38.400	38.400	1,367,025
2023-08-31	35.850	38.900	35.850	38.250	38.250	1,634,130
2023-08-30	35.600	35.750	35.400	35.700	35.700	330,781
2023-08-29	35.750	35.750	35.050	35.500	35.500	375,000
2023-08-28	35.700	36.350	35.500	35.650	35.650	442,000
2023-08-25	35.350	35.500	35.100	35.400	35.400	384,028
2023-08-24	35.400	35.600	35.000	35.400	35.400	547,000
2023-08-23	35.250	35.800	35.000	35.350	35.350	759,003
2023-08-22	35.000	35.350	34.600	35.050	35.050	628,001
2023-08-21	34.000	35.000	34.000	34.500	34.500	710,000
2023-08-18	34.000	34.300	33.600	34.000	34.000	349,001
2023-08-17	33.900	34.750	33.600	34.000	34.000	534,000
2023-08-16	33.250	34.350	32.900	33.900	33.900	492,001
2023-08-15	32.200	34.000	32.200	33.500	33.500	685,010
2023-08-14	32.000	32.300	31.400	31.950	31.950	368,000
2023-08-11	32.150	32.350	31.850	32.000	32.000	204,002
2023-08-10	32.250	32.350	32.050	32.100	32.100	218,150
2023-08-09	32.000	32.800	32.000	32.300	32.300	139,001

← NewerPage 13 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.