Lang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 27.450 | 27.850 | 27.450 | 27.750 | 27.750 | 19,002 |
| 2022-08-08 | 28.000 | 28.050 | 27.500 | 27.750 | 27.750 | 93,000 |
| 2022-08-05 | 29.150 | 29.150 | 28.000 | 28.300 | 28.300 | 69,000 |
| 2022-08-04 | 28.700 | 28.800 | 27.450 | 27.900 | 27.900 | 198,000 |
| 2022-08-03 | 29.050 | 29.650 | 28.450 | 28.550 | 28.550 | 196,001 |
| 2022-08-02 | 29.050 | 30.400 | 28.850 | 29.150 | 29.150 | 986,089 |
| 2022-08-01 | 27.450 | 29.500 | 27.300 | 29.050 | 29.050 | 399,069 |
| 2022-07-29 | 27.000 | 27.650 | 27.000 | 27.200 | 27.200 | 146,001 |
| 2022-07-28 | 27.100 | 27.100 | 26.600 | 26.600 | 26.600 | 59,001 |
| 2022-07-27 | 26.350 | 26.750 | 26.350 | 26.550 | 26.550 | 19,000 |
| 2022-07-26 | 26.500 | 26.650 | 26.350 | 26.500 | 26.500 | 31,001 |
| 2022-07-25 | 26.750 | 27.100 | 26.500 | 26.700 | 26.700 | 33,005 |
| 2022-07-22 | 26.450 | 27.100 | 26.450 | 26.750 | 26.750 | 97,003 |
| 2022-07-21 | 27.000 | 27.000 | 26.150 | 26.600 | 26.600 | 82,081 |
| 2022-07-20 | 27.300 | 27.750 | 26.850 | 27.000 | 27.000 | 77,003 |
| 2022-07-19 | 27.450 | 27.450 | 27.000 | 27.000 | 27.000 | 83,002 |
| 2022-07-18 | 26.950 | 27.850 | 26.950 | 27.400 | 27.400 | 269,005 |
| 2022-07-15 | 26.350 | 26.950 | 26.350 | 26.800 | 26.800 | 97,019 |
| 2022-07-14 | 26.100 | 26.650 | 26.100 | 26.350 | 26.350 | 79,140 |
| 2022-07-13 | 26.800 | 26.800 | 26.100 | 26.100 | 26.100 | 188,000 |
| 2022-07-12 | 26.000 | 26.200 | 25.600 | 26.100 | 26.100 | 149,000 |
| 2022-07-11 | 26.450 | 26.450 | 25.450 | 26.000 | 26.000 | 53,045 |
| 2022-07-08 | 26.800 | 27.000 | 25.800 | 25.850 | 25.850 | 288,082 |
| 2022-07-07 | 25.300 | 27.000 | 25.300 | 26.400 | 26.400 | 429,094 |
| 2022-07-06 | 24.300 | 25.000 | 24.300 | 24.650 | 24.650 | 186,000 |
| 2022-07-05 | 23.850 | 24.750 | 23.150 | 24.300 | 24.300 | 170,063 |
| 2022-07-04 | 23.000 | 24.250 | 23.000 | 23.300 | 23.300 | 124,000 |
| 2022-07-01 | 23.950 | 24.300 | 22.950 | 23.300 | 23.300 | 325,000 |
| 2022-06-30 | 24.100 | 24.350 | 23.550 | 23.950 | 23.950 | 128,000 |
| 2022-06-29 | 25.000 | 25.000 | 24.150 | 24.150 | 24.150 | 112,003 |
| 2022-06-28 | 25.400 | 25.700 | 25.000 | 25.200 | 25.200 | 44,000 |
| 2022-06-27 | 25.200 | 25.500 | 25.200 | 25.350 | 25.350 | 81,001 |
| 2022-06-24 | 24.650 | 25.300 | 24.650 | 24.850 | 24.850 | 79,002 |
| 2022-06-23 | 24.900 | 25.200 | 24.000 | 24.650 | 24.650 | 99,000 |
| 2022-06-22 | 25.800 | 25.800 | 24.600 | 24.750 | 24.750 | 171,000 |
| 2022-06-21 | 25.350 | 25.450 | 24.500 | 25.400 | 25.400 | 178,000 |
| 2022-06-20 | 25.500 | 25.750 | 24.300 | 24.450 | 24.450 | 326,001 |
| 2022-06-17 | 26.050 | 26.400 | 25.600 | 25.750 | 25.750 | 200,026 |
| 2022-06-16 | 26.900 | 27.150 | 26.400 | 26.500 | 26.500 | 174,000 |
| 2022-06-15 | 26.000 | 26.750 | 26.000 | 26.750 | 26.750 | 123,755 |
| 2022-06-14 | 26.000 | 26.200 | 25.450 | 25.950 | 25.950 | 143,000 |
| 2022-06-13 | 26.650 | 26.750 | 26.050 | 26.150 | 26.150 | 135,000 |
| 2022-06-10 | 26.600 | 27.000 | 26.600 | 26.900 | 26.900 | 57,000 |
| 2022-06-09 | 26.800 | 27.050 | 26.600 | 26.850 | 26.850 | 50,000 |
| 2022-06-08 | 26.750 | 27.300 | 26.650 | 27.050 | 27.050 | 134,001 |
| 2022-06-07 | 26.700 | 26.800 | 26.400 | 26.600 | 26.600 | 52,002 |
| 2022-06-06 | 26.600 | 26.900 | 26.300 | 26.750 | 26.750 | 67,000 |
| 2022-06-02 | 26.800 | 27.150 | 26.450 | 26.600 | 26.600 | 142,000 |
| 2022-06-01 | 26.100 | 27.100 | 26.000 | 26.650 | 26.650 | 173,002 |
| 2022-05-31 | 26.000 | 26.200 | 25.650 | 26.200 | 26.200 | 75,000 |
| 2022-05-30 | 26.200 | 26.250 | 25.900 | 26.100 | 26.100 | 54,023 |
| 2022-05-27 | 25.700 | 26.050 | 25.600 | 25.800 | 25.800 | 127,006 |
| 2022-05-26 | 25.400 | 25.800 | 25.350 | 25.550 | 25.550 | 107,001 |
| 2022-05-25 | 25.000 | 25.600 | 24.950 | 25.300 | 25.300 | 109,003 |
| 2022-05-24 | 25.550 | 25.550 | 25.000 | 25.000 | 25.000 | 137,077 |
| 2022-05-23 | 25.700 | 25.850 | 25.150 | 25.200 | 25.200 | 175,001 |
| 2022-05-20 | 26.500 | 27.050 | 25.500 | 25.700 | 25.700 | 390,100 |
| 2022-05-19 | 25.100 | 26.400 | 24.900 | 26.250 | 26.250 | 196,060 |
| 2022-05-18 | 24.750 | 25.850 | 24.750 | 25.600 | 25.600 | 208,001 |
| 2022-05-17 | 24.900 | 25.050 | 24.500 | 24.700 | 24.700 | 169,081 |
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.