Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.800	29.800	28.900	29.500	29.500	338,000
2023-05-10	30.050	30.150	29.350	29.550	29.550	306,500
2023-05-09	31.200	31.200	30.050	30.050	30.050	244,000
2023-05-08	31.500	31.650	31.150	31.200	31.200	135,102
2023-05-05	32.000	32.000	31.200	31.200	31.200	227,000
2023-05-04	31.600	32.250	31.600	31.950	31.950	237,006
2023-05-03	31.500	32.000	31.450	31.600	31.600	175,000
2023-05-02	31.300	31.950	30.900	31.700	31.700	285,009
2023-04-28	32.100	32.500	31.050	31.250	31.250	945,005
2023-04-27	30.700	32.200	30.400	32.000	32.000	845,083
2023-04-26	30.150	30.550	30.100	30.300	30.300	171,000
2023-04-25	30.400	30.600	30.100	30.150	30.150	152,000
2023-04-24	30.000	30.550	29.950	30.300	30.300	213,001
2023-04-21	30.450	30.750	30.000	30.100	30.100	270,085
2023-04-20	31.500	31.850	30.300	30.300	30.300	591,046
2023-04-19	30.100	31.450	30.100	31.450	31.450	531,165
2023-04-18	30.000	30.500	29.900	30.050	30.050	170,132
2023-04-17	29.700	30.500	29.700	29.900	29.900	127,001
2023-04-14	30.000	30.400	30.000	30.100	30.100	114,067
2023-04-13	30.000	30.200	29.950	30.000	30.000	109,057
2023-04-12	30.250	30.350	29.900	30.100	30.100	169,148
2023-04-11	30.100	30.450	30.000	30.250	30.250	166,011
2023-04-10	29.900	30.550	29.850	30.300	30.300	169,729
2023-04-07	30.000	30.000	29.800	29.900	29.900	120,006
2023-04-06	30.500	30.500	29.950	30.000	30.000	109,000
2023-03-31	30.600	30.950	30.100	30.300	30.300	135,005
2023-03-30	29.650	30.950	29.650	30.600	30.600	290,006
2023-03-29	29.400	30.000	29.400	29.650	29.650	66,005
2023-03-28	30.400	30.450	29.650	29.650	29.650	162,018
2023-03-27	29.750	30.500	29.600	30.000	30.000	103,004
2023-03-24	30.250	30.250	29.550	29.750	29.750	98,003
2023-03-23	29.650	30.000	29.550	29.800	29.800	92,287
2023-03-22	29.700	30.100	29.500	29.750	29.750	129,008
2023-03-21	29.300	29.750	29.300	29.600	29.600	144,005
2023-03-20	28.900	29.350	28.900	29.000	29.000	83,007
2023-03-17	28.500	29.800	28.500	29.000	29.000	304,044
2023-03-16	29.200	29.700	28.000	28.450	28.450	550,063
2023-03-15	29.750	29.750	29.100	29.150	29.150	114,006
2023-03-14	29.400	30.200	29.000	29.100	29.100	272,113
2023-03-13	30.100	30.100	29.250	29.350	29.350	475,008
2023-03-10	30.550	30.550	29.500	30.200	30.200	401,000
2023-03-09	30.400	31.500	30.350	30.700	30.700	714,009
2023-03-08	30.600	30.700	29.850	30.050	30.050	701,185
2023-03-07	31.300	31.400	30.850	30.850	30.850	451,013
2023-03-06	31.500	32.650	31.050	31.250	31.250	898,014
2023-03-03	31.950	32.250	31.300	31.450	31.450	415,003
2023-03-02	32.400	32.400	31.800	31.850	31.850	316,079
2023-03-01	32.900	33.900	32.200	32.400	32.400	301,007
2023-02-24	34.250	34.250	32.850	33.000	33.000	605,001
2023-02-23	34.300	34.550	33.600	34.050	34.050	640,200
2023-02-22	33.800	35.500	33.800	34.300	34.300	1,578,174
2023-02-21	33.450	36.300	33.450	34.550	34.550	4,985,001
2023-02-20	31.550	33.300	31.550	33.000	33.000	908,091
2023-02-17	31.800	31.800	31.450	31.550	31.550	138,001
2023-02-16	31.700	32.050	31.450	31.800	31.800	208,002
2023-02-15	31.900	32.100	31.200	31.850	31.850	149,005
2023-02-14	32.200	32.450	31.600	31.600	31.600	237,048
2023-02-13	33.200	33.250	32.200	32.200	32.200	486,311
2023-02-10	33.000	33.350	32.500	33.200	33.200	520,049
2023-02-09	32.550	33.350	32.100	33.000	33.000	829,042

← NewerPage 15 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.