Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.750	37.000	34.550	35.900	35.900	564,100
2022-02-14	36.100	36.100	35.100	35.200	35.200	568,500
2022-02-11	36.800	37.200	36.700	36.700	36.700	192,003
2022-02-10	36.900	37.050	36.500	36.750	36.750	198,111
2022-02-09	37.300	37.300	36.700	37.000	37.000	235,171
2022-02-08	36.900	37.250	36.700	36.800	36.800	257,005
2022-02-07	35.300	37.050	35.300	36.950	36.950	412,009
2022-01-26	35.650	36.200	34.900	35.050	35.050	528,023
2022-01-25	36.000	36.100	35.500	35.650	35.650	265,201
2022-01-24	35.500	36.250	34.500	36.000	36.000	478,002
2022-01-21	36.100	36.600	35.600	35.650	35.650	585,251
2022-01-20	37.400	37.500	36.200	36.400	36.400	1,279,101
2022-01-19	37.850	37.850	37.400	37.400	37.400	370,000
2022-01-18	37.800	38.250	37.600	37.850	37.850	354,064
2022-01-17	38.050	38.500	37.400	37.700	37.700	474,003
2022-01-14	39.150	39.200	37.700	37.900	37.900	981,007
2022-01-13	39.100	39.500	38.650	38.900	38.900	468,000
2022-01-12	39.750	40.800	38.800	39.050	39.050	1,545,023
2022-01-11	42.500	43.850	40.000	40.000	40.000	8,341,200
2022-01-10	38.550	41.000	38.550	41.000	41.000	2,521,436
2022-01-07	38.950	39.600	38.250	38.500	38.500	1,179,000
2022-01-06	37.750	37.950	37.450	37.900	37.900	385,027
2022-01-05	38.200	38.400	37.900	37.900	37.900	291,000
2022-01-04	38.500	38.750	38.050	38.150	38.150	346,000
2022-01-03	37.950	38.800	37.950	38.250	38.250	446,080
2021-12-30	37.900	37.950	37.600	37.900	37.900	224,107
2021-12-29	37.850	38.000	37.500	37.800	37.800	226,003
2021-12-28	38.400	38.400	37.800	37.850	37.850	160,001
2021-12-27	37.850	38.100	37.550	37.900	37.900	297,005
2021-12-24	37.750	38.150	37.500	37.550	37.550	362,000
2021-12-23	37.600	38.250	37.600	37.700	37.700	348,027
2021-12-22	38.250	38.500	37.500	37.550	37.550	773,100
2021-12-21	38.000	38.200	37.700	38.000	38.000	553,126
2021-12-20	39.500	39.600	37.800	37.800	37.800	1,932,412
2021-12-17	40.400	41.700	40.000	40.050	40.050	1,572,200
2021-12-16	41.150	41.400	39.650	39.900	39.900	1,680,687
2021-12-15	40.700	42.600	40.500	40.500	40.500	3,410,216
2021-12-14	39.600	41.500	38.900	40.600	40.600	3,449,604
2021-12-13	37.500	39.800	37.350	39.600	39.600	1,231,801
2021-12-10	37.500	37.800	36.800	37.400	37.400	566,164
2021-12-09	38.100	38.250	37.500	37.600	37.600	451,022
2021-12-08	38.150	38.450	37.900	38.100	38.100	242,006
2021-12-07	38.250	38.400	37.750	37.750	37.750	172,100
2021-12-06	37.700	38.400	37.500	37.850	37.850	226,160
2021-12-03	38.000	38.000	37.450	37.650	37.650	208,201
2021-12-02	38.450	39.300	37.500	37.500	37.500	1,131,131
2021-12-01	37.800	38.650	37.800	38.100	38.100	365,000
2021-11-30	37.950	38.350	37.550	37.900	37.900	491,000
2021-11-29	36.300	38.500	36.300	37.300	37.300	481,003
2021-11-26	37.900	37.900	36.850	36.900	36.900	475,012
2021-11-25	38.800	38.850	37.600	37.750	37.750	559,800
2021-11-24	36.600	39.000	36.600	38.300	38.300	1,259,100
2021-11-23	37.350	37.750	36.600	36.600	36.600	578,000
2021-11-22	37.300	37.800	37.250	37.350	37.350	342,000
2021-11-19	36.800	37.700	36.750	37.200	37.200	511,150
2021-11-18	37.800	38.100	36.450	36.800	36.800	1,620,002
2021-11-17	38.600	38.650	37.650	37.850	37.850	1,012,578
2021-11-16	38.200	39.500	37.900	38.650	38.650	1,028,830
2021-11-15	38.900	38.900	37.800	37.900	37.900	776,001
2021-11-12	39.300	39.350	38.200	38.350	38.350	694,010

← NewerPage 20 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.