Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.000	50.000	48.850	48.950	48.950	390,025
2026-07-22	50.100	50.300	49.550	49.700	49.700	288,214
2026-07-21	50.500	50.600	49.800	49.950	49.950	337,003
2026-07-20	49.500	51.000	49.000	49.900	49.900	537,003
2026-07-17	50.500	50.600	49.400	49.500	49.500	2,182,100
2026-07-16	51.000	51.700	50.800	50.900	50.900	517,106
2026-07-15	50.900	51.700	50.200	50.900	50.900	408,198
2026-07-14	51.300	51.500	49.100	50.400	50.400	622,005
2026-07-13	51.000	52.200	50.600	50.800	50.800	771,011
2026-07-10	50.100	50.100	50.100	50.100	50.100	0
2026-07-09	51.400	51.500	50.000	50.100	50.100	545,000
2026-07-08	51.300	51.900	50.500	51.100	51.100	738,599
2026-07-07	52.000	52.900	50.800	51.200	51.200	1,156,001
2026-07-06	49.600	52.500	49.600	52.000	52.000	1,930,098
2026-07-03	48.600	49.600	48.600	49.100	49.100	392,048
2026-07-02	47.500	48.700	47.200	48.500	48.500	420,000
2026-07-01	47.600	47.850	47.250	47.500	47.500	247,323
2026-06-30	47.650	47.700	47.150	47.550	47.550	179,458
2026-06-29	47.000	47.900	46.700	47.050	47.050	205,002
2026-06-26	47.500	48.300	46.600	46.700	46.700	440,050
2026-06-25	47.650	48.450	47.300	47.550	47.550	418,143
2026-06-24	47.250	47.850	47.000	47.250	47.250	233,052
2026-06-23	47.900	47.900	47.250	47.250	47.250	374,101
2026-06-22	48.600	48.900	48.000	48.000	48.000	676,000
2026-06-18	48.850	49.200	48.500	48.600	48.600	394,000
2026-06-17	49.350	49.450	48.700	48.800	48.800	521,134
2026-06-16	49.100	49.500	48.700	49.400	49.400	468,149
2026-06-15	49.600	49.600	48.800	48.800	48.800	384,001
2026-06-12	49.050	49.400	48.750	49.100	49.100	318,026
2026-06-11	48.850	49.000	48.000	48.400	48.400	356,011
2026-06-10	50.200	50.600	48.700	48.750	48.750	718,060
2026-06-09	49.200	51.400	48.900	50.200	50.200	1,673,201
2026-06-08	46.500	48.350	46.300	48.350	48.350	470,001
2026-06-05	49.300	50.500	48.900	49.350	49.350	996,018
2026-06-04	48.450	49.200	48.000	49.100	49.100	748,100
2026-06-03	48.400	48.400	47.950	48.200	48.200	588,027
2026-06-02	48.600	48.600	47.850	48.350	48.350	495,000
2026-06-01	48.600	48.900	48.200	48.250	48.250	740,035
2026-05-29	48.350	49.150	48.350	48.500	48.500	554,002
2026-05-28	48.300	49.000	47.800	48.200	48.200	381,001
2026-05-27	49.400	49.400	47.950	48.100	48.100	616,515
2026-05-26	48.750	49.950	48.000	49.150	49.150	662,000
2026-05-25	49.500	49.550	48.100	48.350	48.350	835,315
2026-05-22	49.000	49.500	48.350	49.450	49.450	472,000
2026-05-21	48.750	48.850	48.300	48.300	48.300	357,020
2026-05-20	48.000	48.200	47.700	47.900	47.900	262,105
2026-05-19	49.550	49.750	47.700	47.750	47.750	475,032
2026-05-18	48.000	49.300	47.900	49.300	49.300	297,350
2026-05-15	49.000	49.250	48.250	48.250	48.250	383,030
2026-05-14	49.150	49.500	48.500	48.950	48.950	572,153
2026-05-13	50.000	50.000	49.000	49.200	49.200	493,002
2026-05-12	51.800	51.800	49.850	49.950	49.950	1,296,500
2026-05-11	52.800	53.500	51.500	51.800	51.800	1,075,083
2026-05-08	51.200	53.800	51.100	52.000	52.000	4,246,002
2026-05-07	52.500	52.500	51.300	51.400	51.400	879,031
2026-05-06	52.100	53.000	51.200	52.200	52.200	2,193,103
2026-05-05	51.600	53.400	51.300	52.000	52.000	1,132,737
2026-05-04	54.800	54.800	51.600	51.600	51.600	2,160,426
2026-04-30	54.400	55.000	52.100	53.100	53.100	4,774,353
2026-04-29	50.700	53.000	50.200	52.200	52.200	5,848,252

← NewerPage 2 of 3 · 127 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.