Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.050	25.550	23.850	24.800	24.800	476,005
2022-05-13	23.300	24.400	23.250	23.850	23.850	625,330
2022-05-12	24.800	25.350	23.300	23.300	23.300	468,001
2022-05-11	25.500	25.950	24.700	24.800	24.800	285,000
2022-05-10	23.500	25.900	23.500	25.650	25.650	265,004
2022-05-09	26.850	26.850	25.000	25.200	25.200	452,561
2022-05-06	27.750	27.750	26.900	27.000	27.000	123,015
2022-05-05	27.850	28.350	27.700	27.750	27.750	74,666
2022-05-04	27.400	27.900	27.300	27.400	27.400	71,073
2022-05-03	27.550	27.600	27.000	27.200	27.200	52,679
2022-04-29	27.800	27.950	27.200	27.550	27.550	200,001
2022-04-28	26.400	28.250	26.400	27.450	27.450	341,600
2022-04-27	27.900	27.900	26.000	26.300	26.300	492,000
2022-04-26	28.700	29.000	28.200	28.400	28.400	129,000
2022-04-25	28.950	29.000	28.000	28.550	28.550	278,006
2022-04-22	29.400	29.700	29.000	29.300	29.300	120,000
2022-04-21	29.850	29.850	29.400	29.550	29.550	139,000
2022-04-20	30.150	30.150	29.550	29.850	29.850	78,000
2022-04-19	31.500	31.500	29.800	29.950	29.950	187,018
2022-04-18	29.900	30.050	29.250	29.300	29.300	100,048
2022-04-15	29.700	30.050	29.600	29.800	29.800	173,004
2022-04-14	30.000	30.150	29.650	29.950	29.950	157,052
2022-04-13	29.950	30.150	29.700	30.000	30.000	185,051
2022-04-12	29.000	30.450	28.950	30.200	30.200	257,009
2022-04-11	30.000	30.450	29.250	29.350	29.350	560,005
2022-04-08	28.800	29.450	28.750	29.150	29.150	269,027
2022-04-07	30.700	30.700	28.700	28.750	28.750	886,188
2022-04-06	31.650	32.000	30.700	30.750	30.750	573,040
2022-04-01	32.400	32.400	31.900	32.000	32.000	267,527
2022-03-31	32.000	32.700	31.500	32.400	32.400	1,178,539
2022-03-30	34.850	35.150	34.500	34.650	34.650	154,001
2022-03-29	35.800	35.800	34.550	34.600	34.600	179,006
2022-03-28	35.050	35.550	34.700	35.000	35.000	274,059
2022-03-25	33.900	36.250	33.800	35.150	35.150	831,007
2022-03-24	33.750	33.850	33.450	33.650	33.650	186,006
2022-03-23	33.200	34.400	33.200	33.850	33.850	304,150
2022-03-22	33.350	33.450	33.000	33.150	33.150	118,446
2022-03-21	33.400	33.600	33.100	33.350	33.350	77,012
2022-03-18	33.200	33.400	33.100	33.400	33.400	73,360
2022-03-17	34.100	34.100	33.400	33.600	33.600	135,362
2022-03-16	33.350	34.100	33.200	33.400	33.400	242,601
2022-03-15	33.000	33.400	32.750	33.050	33.050	171,061
2022-03-14	32.650	33.700	32.500	33.200	33.200	285,130
2022-03-11	32.700	32.700	31.900	32.200	32.200	189,003
2022-03-10	32.950	33.100	32.650	32.700	32.700	102,010
2022-03-09	32.050	32.700	32.000	32.150	32.150	225,005
2022-03-08	31.800	32.950	31.450	31.800	31.800	333,000
2022-03-07	33.200	33.200	32.100	32.400	32.400	281,007
2022-03-04	33.850	33.850	33.350	33.400	33.400	222,008
2022-03-03	34.350	34.400	33.950	34.000	34.000	160,000
2022-03-02	34.200	34.250	33.850	34.000	34.000	74,003
2022-03-01	33.500	34.400	33.500	34.250	34.250	161,006
2022-02-25	34.000	34.000	33.250	33.450	33.450	181,004
2022-02-24	35.000	35.000	33.100	33.250	33.250	576,017
2022-02-23	34.850	35.150	34.800	35.050	35.050	154,183
2022-02-22	35.300	35.350	34.750	34.850	34.850	266,221
2022-02-21	35.500	35.850	35.300	35.450	35.450	120,014
2022-02-18	35.000	35.850	35.000	35.600	35.600	166,206
2022-02-17	36.100	36.200	35.700	35.800	35.800	199,486
2022-02-16	36.300	36.300	35.650	35.950	35.950	175,009

← NewerPage 19 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.