Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.100	53.000	50.100	50.500	50.500	1,054,393
2026-04-27	52.200	54.000	51.400	52.000	52.000	1,631,003
2026-04-24	51.000	52.500	50.300	51.600	51.600	2,058,243
2026-04-23	49.100	51.500	48.750	50.100	50.100	2,347,052
2026-04-22	49.150	49.350	48.450	48.750	48.750	709,541
2026-04-21	46.950	49.200	46.850	48.700	48.700	1,260,401
2026-04-20	46.200	47.200	45.300	46.900	46.900	752,101
2026-04-17	45.000	45.750	45.000	45.200	45.200	497,100
2026-04-16	44.950	45.400	44.850	44.900	44.900	252,082
2026-04-15	44.800	45.350	44.600	44.950	44.950	352,020
2026-04-14	45.150	45.600	44.700	44.700	44.700	473,013
2026-04-13	44.900	45.350	44.400	45.150	45.150	394,012
2026-04-10	45.600	46.150	45.400	45.850	45.850	288,011
2026-04-09	45.550	45.800	45.050	45.200	45.200	189,005
2026-04-08	45.650	45.650	45.200	45.500	45.500	225,026
2026-04-07	45.500	45.900	45.200	45.200	45.200	238,011
2026-04-02	45.400	45.550	45.050	45.400	45.400	178,012
2026-04-01	45.450	45.600	44.850	45.100	45.100	195,576
2026-03-31	46.050	46.050	44.450	44.650	44.650	405,316
2026-03-30	46.900	46.900	45.850	45.950	45.950	363,006
2026-03-27	47.300	47.300	46.600	46.900	46.900	267,008
2026-03-26	47.900	48.750	47.400	47.400	47.400	569,008
2026-03-25	47.500	47.650	47.200	47.450	47.450	235,005
2026-03-24	48.000	48.000	46.500	46.750	46.750	381,113
2026-03-23	47.550	48.500	47.200	47.300	47.300	517,300
2026-03-20	48.200	48.800	48.000	48.200	48.200	557,086
2026-03-19	47.800	48.500	47.500	48.050	48.050	508,015
2026-03-18	48.500	49.250	47.600	47.800	47.800	759,394
2026-03-17	47.250	48.250	47.250	47.950	47.950	706,013
2026-03-16	48.750	49.800	46.900	47.450	47.450	2,296,000
2026-03-13	47.000	48.500	45.600	48.500	48.500	3,359,757
2026-03-12	43.050	45.000	43.050	44.100	44.100	604,622
2026-03-11	42.100	43.200	42.100	43.050	43.050	233,030
2026-03-10	40.750	41.700	40.750	41.500	41.500	141,623
2026-03-09	40.700	40.700	39.500	40.200	40.200	301,503
2026-03-06	42.250	42.800	41.700	42.650	42.650	136,008
2026-03-05	40.950	42.400	40.950	42.300	42.300	219,004
2026-03-04	41.700	41.700	40.450	40.650	40.650	319,005
2026-03-03	43.050	43.650	42.150	42.200	42.200	224,000
2026-03-02	43.050	43.800	42.000	43.450	43.450	335,008
2026-02-26	43.550	43.550	42.850	43.150	43.150	148,003
2026-02-25	43.200	43.800	43.050	43.050	43.050	232,003
2026-02-24	43.900	44.100	43.000	43.150	43.150	333,012
2026-02-23	43.150	44.400	43.050	43.900	43.900	367,013
2026-02-11	43.300	43.900	42.100	43.900	43.900	228,341
2026-02-10	43.000	43.100	42.050	43.000	43.000	192,005
2026-02-09	42.000	43.150	41.600	42.950	42.950	318,008
2026-02-06	41.050	41.350	40.400	41.100	41.100	405,010
2026-02-05	42.000	42.800	41.650	41.950	41.950	217,018
2026-02-04	42.600	44.000	42.150	42.200	42.200	163,033
2026-02-03	42.150	42.950	41.750	42.100	42.100	206,007
2026-02-02	42.500	42.500	41.400	41.750	41.750	392,003
2026-01-30	43.300	43.600	42.400	42.550	42.550	314,002
2026-01-29	43.000	43.600	42.500	43.000	43.000	351,002
2026-01-28	43.150	43.400	42.450	42.800	42.800	417,215
2026-01-27	43.500	43.950	43.050	43.050	43.050	286,224
2026-01-26	44.400	44.400	42.900	43.450	43.450	843,143
2026-01-23	44.300	44.600	44.000	44.050	44.050	224,035
2026-01-22	44.700	44.800	43.600	44.050	44.050	741,000
2026-01-21	44.450	44.750	44.150	44.200	44.200	276,316

← NewerPage 3 of 5 · 244 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.