Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.250	45.350	44.500	44.500	44.500	395,003
2026-01-19	45.450	45.800	44.800	44.850	44.850	344,014
2026-01-16	46.350	46.350	45.200	45.450	45.450	476,000
2026-01-15	46.300	46.300	45.650	46.050	46.050	714,003
2026-01-14	46.350	46.400	45.850	45.850	45.850	289,040
2026-01-13	45.800	46.400	45.500	46.000	46.000	398,000
2026-01-12	47.100	47.100	45.500	45.550	45.550	672,063
2026-01-09	48.200	48.200	46.450	46.750	46.750	405,115
2026-01-08	49.350	49.450	48.000	48.050	48.050	697,035
2026-01-07	49.250	49.700	48.600	49.300	49.300	485,001
2026-01-06	48.350	50.000	48.250	49.500	49.500	793,024
2026-01-05	48.500	48.950	47.450	47.900	47.900	409,015
2026-01-02	47.700	47.700	46.350	47.150	47.150	439,023
2025-12-31	47.400	47.800	46.950	47.250	47.250	146,001
2025-12-30	48.100	48.100	46.950	47.050	47.050	227,004
2025-12-29	48.150	48.500	47.550	47.700	47.700	197,034
2025-12-26	50.100	50.100	47.600	47.600	47.600	401,038
2025-12-24	49.250	50.700	49.050	49.700	49.700	654,001
2025-12-23	47.700	49.350	47.500	49.000	49.000	626,002
2025-12-22	46.550	47.950	46.200	47.200	47.200	551,001
2025-12-19	45.800	46.400	45.550	46.100	46.100	230,004
2025-12-18	45.950	46.000	45.100	45.300	45.300	248,029
2025-12-17	46.250	46.350	45.600	45.650	45.650	214,001
2025-12-16	47.300	47.400	45.750	46.050	46.050	481,050
2025-12-15	48.350	49.250	47.250	47.300	47.300	809,001
2025-12-12	49.000	49.150	47.050	47.100	47.100	612,000
2025-12-11	51.000	51.000	48.600	48.600	48.600	982,481
2025-12-10	50.100	52.100	50.100	50.900	50.900	605,000
2025-12-09	48.550	50.300	48.550	50.000	50.000	521,012
2025-12-08	49.100	49.100	48.200	48.300	48.300	266,002
2025-12-05	49.800	49.800	48.950	49.000	49.000	604,000
2025-12-04	50.000	51.000	49.300	49.350	49.350	1,049,000
2025-12-03	48.950	49.950	48.950	49.750	49.750	507,001
2025-12-02	50.200	50.600	48.900	48.900	48.900	799,006
2025-12-01	49.950	50.500	49.250	49.600	49.600	394,001
2025-11-28	49.400	50.800	49.000	49.950	49.950	452,001
2025-11-27	50.300	50.900	48.950	49.100	49.100	259,000
2025-11-26	48.550	50.700	48.550	50.000	50.000	723,031
2025-11-25	49.450	50.300	48.150	48.550	48.550	1,256,012
2025-11-24	47.400	49.450	47.200	49.450	49.450	784,002
2025-11-21	47.600	47.600	46.000	46.100	46.100	515,100
2025-11-20	48.500	49.100	48.100	48.500	48.500	411,000
2025-11-19	49.350	49.600	48.200	48.200	48.200	416,000
2025-11-18	49.000	49.900	47.850	49.250	49.250	1,473,000
2025-11-17	50.700	50.900	49.150	49.550	49.550	1,025,040
2025-11-14	50.500	50.600	49.650	50.600	50.600	638,050
2025-11-13	51.300	51.900	50.600	51.100	51.100	622,003
2025-11-12	50.500	52.100	49.950	50.600	50.600	1,196,000
2025-11-11	51.000	51.400	49.900	50.000	50.000	851,001
2025-11-10	52.200	52.400	50.500	50.800	50.800	838,005
2025-11-07	53.700	54.400	51.700	52.000	52.000	1,525,041
2025-11-06	53.000	54.500	52.800	53.700	53.700	950,707
2025-11-05	51.300	53.800	51.000	52.400	52.400	1,021,076
2025-11-04	52.500	53.800	49.850	51.000	51.000	1,952,000
2025-11-03	53.300	54.000	52.600	52.600	52.600	663,006
2025-10-31	53.500	53.800	52.400	52.500	52.500	580,022
2025-10-30	52.800	53.400	52.600	53.300	53.300	347,007
2025-10-29	54.500	54.500	52.400	52.800	52.800	557,010
2025-10-28	55.400	55.700	53.700	54.000	54.000	502,075
2025-10-27	57.000	57.000	55.500	55.500	55.500	558,011

← NewerPage 4 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.