Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.500	33.800	32.250	32.550	32.550	1,528,328
2023-02-07	32.150	32.550	31.000	32.000	32.000	844,007
2023-02-06	30.850	33.400	30.850	32.000	32.000	2,483,610
2023-02-03	29.950	31.050	29.450	30.550	30.550	700,007
2023-02-02	29.100	30.550	28.850	29.950	29.950	916,003
2023-02-01	27.250	29.050	27.250	28.900	28.900	433,001
2023-01-31	27.500	27.600	27.400	27.550	27.550	88,001
2023-01-30	27.250	27.750	26.950	27.500	27.500	164,002
2023-01-17	27.200	27.600	27.050	27.250	27.250	154,000
2023-01-16	27.100	27.500	27.000	27.000	27.000	94,054
2023-01-13	26.600	28.000	26.600	27.050	27.050	110,058
2023-01-12	26.900	27.150	26.750	26.900	26.900	40,136
2023-01-11	27.300	27.300	26.900	26.900	26.900	47,128
2023-01-10	27.000	27.300	26.900	27.050	27.050	53,001
2023-01-09	27.800	27.800	26.950	27.050	27.050	63,002
2023-01-06	27.100	27.400	26.850	27.300	27.300	80,001
2023-01-05	27.000	27.100	26.950	27.100	27.100	45,003
2023-01-04	27.200	27.200	26.900	27.000	27.000	38,003
2023-01-03	27.000	27.200	26.850	26.950	26.950	51,000
2022-12-30	27.000	27.400	26.750	27.350	27.350	41,001
2022-12-29	27.650	27.650	26.650	26.900	26.900	31,060
2022-12-28	27.000	27.100	26.650	27.100	27.100	56,041
2022-12-27	27.700	27.700	27.000	27.100	27.100	33,666
2022-12-26	28.000	28.000	27.150	27.300	27.300	39,056
2022-12-23	27.300	27.450	26.900	27.450	27.450	62,110
2022-12-22	27.300	27.500	27.200	27.300	27.300	33,209
2022-12-21	27.850	27.850	27.200	27.200	27.200	46,002
2022-12-20	27.600	27.600	26.100	27.150	27.150	138,005
2022-12-19	28.000	28.000	27.300	27.450	27.450	71,007
2022-12-16	28.500	28.500	27.850	27.850	27.850	84,006
2022-12-15	28.300	28.300	27.600	27.750	27.750	60,003
2022-12-14	28.400	28.400	27.600	27.600	27.600	157,041
2022-12-13	27.700	29.000	27.600	28.350	28.350	199,005
2022-12-12	28.000	28.000	27.500	27.650	27.650	63,222
2022-12-09	27.700	28.800	27.500	27.650	27.650	147,001
2022-12-08	27.000	28.300	27.000	27.550	27.550	245,001
2022-12-07	28.400	28.400	26.700	27.000	27.000	328,004
2022-12-06	29.000	29.500	28.400	28.400	28.400	224,000
2022-12-05	27.400	29.750	27.150	28.800	28.800	570,100
2022-12-02	27.050	27.250	27.000	27.150	27.150	96,000
2022-12-01	27.350	27.500	26.900	27.050	27.050	117,005
2022-11-30	27.300	27.750	27.250	27.300	27.300	161,000
2022-11-29	26.850	27.250	26.850	27.150	27.150	124,000
2022-11-28	26.800	26.900	26.800	26.850	26.850	40,002
2022-11-25	27.000	27.000	26.750	26.800	26.800	93,000
2022-11-24	27.250	27.250	26.800	27.000	27.000	97,001
2022-11-23	26.800	26.950	26.700	26.800	26.800	49,001
2022-11-22	26.950	27.000	26.700	26.800	26.800	65,009
2022-11-21	26.750	26.900	26.600	26.750	26.750	108,001
2022-11-18	26.750	27.000	26.400	26.700	26.700	98,013
2022-11-17	27.150	27.250	26.700	26.750	26.750	113,607
2022-11-16	26.800	26.800	26.350	26.450	26.450	96,000
2022-11-15	26.950	27.000	26.700	27.000	27.000	105,000
2022-11-14	27.050	27.200	26.650	26.950	26.950	114,001
2022-11-11	27.550	27.750	27.000	27.300	27.300	192,001
2022-11-10	27.650	27.650	26.600	27.450	27.450	153,000
2022-11-09	27.550	27.700	27.100	27.550	27.550	164,000
2022-11-08	27.300	27.400	27.150	27.300	27.300	123,000
2022-11-07	27.650	27.650	27.150	27.300	27.300	75,003
2022-11-04	27.550	27.550	26.500	27.300	27.300	100,100

← NewerPage 16 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.