Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.500	55.500	52.100	53.700	53.700	2,099,100
2025-05-02	57.100	57.400	53.500	54.800	54.800	3,828,251
2025-04-30	56.500	56.800	54.400	56.400	56.400	4,637,650
2025-04-29	53.500	55.900	52.900	55.000	55.000	3,484,101
2025-04-28	53.100	53.500	51.700	52.800	52.800	1,572,088
2025-04-25	54.000	56.000	53.100	53.100	53.100	3,894,277
2025-04-24	56.100	56.400	53.200	53.400	53.400	4,647,014
2025-04-23	52.600	55.300	51.500	55.300	55.300	8,197,213
2025-04-22	52.100	52.300	50.600	51.400	51.400	2,328,005
2025-04-21	52.900	53.500	51.100	52.100	52.100	3,110,204
2025-04-18	53.700	53.800	50.100	52.000	52.000	5,523,014
2025-04-17	48.800	53.800	48.800	52.500	52.500	5,594,413
2025-04-16	49.200	49.800	48.500	49.300	49.300	1,253,015
2025-04-15	47.750	49.800	47.750	49.100	49.100	2,715,044
2025-04-14	46.300	49.600	45.600	47.750	47.750	2,179,117
2025-04-11	43.350	45.400	41.400	45.200	45.200	1,578,003
2025-04-10	43.100	43.150	41.650	43.150	43.150	734,000
2025-04-09	42.400	43.000	38.500	39.250	39.250	1,642,046
2025-04-08	40.200	43.450	40.200	42.650	42.650	1,585,007
2025-04-07	44.200	44.200	44.200	44.200	44.200	110,004
2025-04-02	48.800	50.000	48.150	49.100	49.100	1,219,005
2025-04-01	48.350	49.500	47.000	49.100	49.100	935,030
2025-03-31	46.800	48.400	45.650	47.600	47.600	1,132,003
2025-03-28	48.000	48.250	47.100	47.350	47.350	936,033
2025-03-27	48.750	49.500	48.000	48.500	48.500	1,039,002
2025-03-26	50.100	50.200	48.500	48.900	48.900	1,104,016
2025-03-25	49.850	50.300	48.950	49.600	49.600	2,085,068
2025-03-24	48.550	50.000	48.200	49.850	49.850	3,072,306
2025-03-21	47.100	48.600	47.100	47.750	47.750	1,083,108
2025-03-20	46.500	47.900	46.250	46.900	46.900	1,906,026
2025-03-19	44.000	46.300	44.000	45.700	45.700	1,355,120
2025-03-18	43.500	44.050	43.450	43.500	43.500	251,006
2025-03-17	44.200	44.500	43.450	43.450	43.450	261,047
2025-03-14	43.950	44.600	43.500	44.300	44.300	382,005
2025-03-13	44.950	45.300	43.500	43.600	43.600	543,004
2025-03-12	43.100	44.950	42.900	44.200	44.200	553,002
2025-03-11	42.950	44.500	42.500	42.650	42.650	840,007
2025-03-10	44.450	45.300	44.250	44.750	44.750	521,003
2025-03-07	44.550	44.550	43.250	43.800	43.800	569,004
2025-03-06	44.400	45.000	43.500	44.650	44.650	519,008
2025-03-05	43.900	44.550	43.350	44.150	44.150	266,007
2025-03-04	43.750	43.850	43.000	43.500	43.500	185,003
2025-03-03	44.000	44.300	43.300	43.500	43.500	424,013
2025-02-27	45.400	45.500	44.000	44.000	44.000	426,012
2025-02-26	45.200	45.900	45.200	45.300	45.300	398,006
2025-02-25	45.350	45.600	45.000	45.500	45.500	342,008
2025-02-24	46.000	46.000	45.000	45.500	45.500	357,007
2025-02-21	46.050	46.150	45.350	46.000	46.000	208,005
2025-02-20	46.150	46.900	45.950	46.100	46.100	219,005
2025-02-19	45.350	46.800	45.000	46.300	46.300	524,008
2025-02-18	45.450	45.950	45.050	45.350	45.350	267,009
2025-02-17	45.600	46.650	45.150	45.400	45.400	911,017
2025-02-14	47.000	47.600	45.100	45.200	45.200	1,703,104
2025-02-13	47.450	47.450	46.000	46.850	46.850	578,119
2025-02-12	48.000	48.000	44.600	45.550	45.550	2,091,098
2025-02-11	49.000	49.300	47.800	48.600	48.600	1,145,100
2025-02-10	49.100	49.100	47.500	48.000	48.000	727,050
2025-02-07	49.150	50.000	48.650	49.200	49.200	1,236,304
2025-02-06	47.500	49.300	47.100	49.100	49.100	2,108,107
2025-02-05	46.350	46.800	45.650	46.750	46.750	1,950,011

← NewerPage 7 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.