Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	32.000	32.800	32.000	32.300	32.300	139,001
2023-08-08	32.500	32.850	32.000	32.000	32.000	263,021
2023-08-07	32.700	33.100	32.700	32.750	32.750	61,046
2023-08-04	32.050	32.950	32.050	32.750	32.750	178,000
2023-08-02	33.000	33.200	32.100	32.300	32.300	433,000
2023-08-01	33.600	33.600	32.600	33.000	33.000	258,000
2023-07-31	33.000	34.000	32.900	33.300	33.300	616,180
2023-07-28	32.850	33.000	32.250	32.850	32.850	320,010
2023-07-27	32.850	33.800	32.400	32.850	32.850	339,001
2023-07-26	32.300	33.250	32.050	32.500	32.500	329,523
2023-07-25	31.900	32.800	31.900	32.300	32.300	170,001
2023-07-24	32.300	32.300	31.800	31.900	31.900	162,002
2023-07-21	32.200	32.800	31.900	32.300	32.300	264,000
2023-07-20	32.600	33.250	32.050	32.100	32.100	230,088
2023-07-19	31.750	33.800	31.700	32.600	32.600	427,599
2023-07-18	31.900	31.900	31.500	31.700	31.700	273,000
2023-07-17	32.450	32.450	31.800	31.850	31.850	243,004
2023-07-14	31.550	32.050	31.500	32.000	32.000	161,000
2023-07-13	31.750	32.300	31.550	31.550	31.550	296,003
2023-07-12	32.300	32.550	31.650	31.700	31.700	424,000
2023-07-11	33.000	33.000	32.300	32.300	32.300	231,000
2023-07-10	34.000	34.000	32.550	32.600	32.600	338,001
2023-07-07	33.750	33.750	32.800	33.100	33.100	347,001
2023-07-06	33.000	34.450	32.950	33.750	33.750	368,000
2023-07-05	33.800	34.000	32.750	33.000	33.000	468,055
2023-07-04	33.950	34.050	33.400	33.600	33.600	328,002
2023-07-03	32.800	34.800	32.800	33.950	33.950	1,083,000
2023-06-30	32.850	33.300	32.350	32.600	32.600	189,000
2023-06-29	33.400	33.400	32.100	32.750	32.750	476,001
2023-06-28	33.950	34.900	33.200	33.400	33.400	869,000
2023-06-27	32.100	34.600	32.000	33.400	33.400	938,003
2023-06-26	32.750	32.850	31.800	31.950	31.950	528,000
2023-06-21	32.000	33.200	32.000	32.800	32.800	614,001
2023-06-20	32.800	32.800	31.900	32.000	32.000	441,001
2023-06-19	33.200	33.200	32.250	32.650	32.650	649,001
2023-06-16	34.950	34.950	33.350	33.350	33.350	745,224
2023-06-15	35.350	35.400	34.950	34.950	34.950	593,001
2023-06-14	34.550	35.450	34.550	34.900	34.900	1,223,001
2023-06-13	34.250	34.900	33.950	34.500	34.500	1,224,001
2023-06-12	33.650	34.200	33.200	33.950	33.950	1,089,099
2023-06-09	32.050	33.750	32.050	33.150	33.150	719,098
2023-06-08	32.800	32.800	31.900	32.100	32.100	275,001
2023-06-07	33.350	33.350	32.600	32.800	32.800	498,079
2023-06-06	32.900	33.300	32.650	33.000	33.000	541,105
2023-06-05	32.300	33.050	32.100	32.650	32.650	472,001
2023-06-02	32.150	32.400	31.600	31.800	31.800	247,002
2023-06-01	31.650	32.100	31.050	32.000	32.000	228,001
2023-05-31	31.800	32.050	31.650	31.850	31.850	197,001
2023-05-30	31.800	32.200	31.600	31.600	31.600	197,000
2023-05-29	32.650	33.000	31.800	31.800	31.800	526,361
2023-05-26	32.950	32.950	32.100	32.650	32.650	620,003
2023-05-25	33.000	33.000	32.500	32.650	32.650	247,001
2023-05-24	33.000	33.500	32.800	32.800	32.800	607,000
2023-05-23	32.000	33.150	31.650	32.950	32.950	1,006,001
2023-05-22	32.100	33.250	31.850	32.000	32.000	529,002
2023-05-19	31.800	32.450	31.650	32.200	32.200	345,262
2023-05-18	32.550	32.550	31.500	31.550	31.550	392,015
2023-05-17	32.150	32.750	31.850	32.150	32.150	640,010
2023-05-16	30.100	32.750	29.950	32.150	32.150	1,865,200
2023-05-15	29.650	30.500	29.600	30.350	30.350	134,014

← NewerPage 14 of 21 · 1,222 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.