Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.000	47.800	45.700	45.800	45.800	1,001,063
2025-02-03	45.150	45.600	44.000	45.600	45.600	403,002
2025-01-22	44.500	45.350	43.800	45.300	45.300	1,655,002
2025-01-21	44.900	45.550	43.000	45.350	45.350	1,716,056
2025-01-20	43.200	45.200	42.600	42.800	42.800	490,001
2025-01-17	44.300	44.450	42.850	42.900	42.900	289,099
2025-01-16	45.100	45.300	44.300	44.300	44.300	261,009
2025-01-15	45.650	45.950	45.000	45.000	45.000	131,005
2025-01-14	44.100	46.250	43.500	45.650	45.650	452,003
2025-01-13	46.900	46.900	43.450	44.100	44.100	922,001
2025-01-10	44.200	47.500	43.750	43.750	43.750	933,115
2025-01-09	42.700	44.750	42.700	43.350	43.350	461,001
2025-01-08	42.400	42.950	41.900	42.300	42.300	178,001
2025-01-07	42.650	43.000	42.400	42.650	42.650	198,001
2025-01-06	43.750	43.750	42.500	42.600	42.600	307,264
2025-01-03	43.650	43.800	42.350	43.250	43.250	371,197
2025-01-02	43.450	44.400	43.100	43.200	43.200	200,003
2024-12-31	43.950	44.000	42.800	43.550	43.550	343,002
2024-12-30	43.500	44.000	42.800	44.000	44.000	135,007
2024-12-27	43.800	44.400	43.150	43.150	43.150	341,397
2024-12-26	44.000	44.800	43.750	43.750	43.750	171,004
2024-12-25	45.050	45.050	43.600	44.000	44.000	261,374
2024-12-24	45.600	45.800	44.700	44.750	44.750	259,002
2024-12-23	45.400	46.300	44.000	45.350	45.350	1,006,003
2024-12-20	45.000	45.350	44.300	45.350	45.350	209,141
2024-12-19	43.100	45.450	42.650	45.150	45.150	389,005
2024-12-18	44.050	44.450	43.000	43.100	43.100	330,008
2024-12-17	44.500	45.500	44.100	44.500	44.500	263,003
2024-12-16	44.900	45.150	44.300	44.400	44.400	302,009
2024-12-13	44.800	44.950	44.400	44.900	44.900	178,010
2024-12-12	45.000	45.350	44.700	44.800	44.800	109,002
2024-12-11	45.000	45.500	44.550	44.900	44.900	184,003
2024-12-10	45.000	45.300	44.400	45.000	45.000	149,007
2024-12-09	45.600	46.500	45.000	45.000	45.000	197,001
2024-12-06	44.950	45.600	44.500	45.400	45.400	230,008
2024-12-05	46.350	46.400	44.750	44.900	44.900	426,166
2024-12-04	43.500	46.700	43.400	46.350	46.350	624,007
2024-12-03	44.700	45.600	43.200	43.550	43.550	1,058,009
2024-12-02	45.800	45.800	44.800	45.000	45.000	485,005
2024-11-29	46.000	46.550	45.600	45.650	45.650	291,009
2024-11-28	46.900	46.900	45.800	46.050	46.050	177,011
2024-11-27	47.000	47.700	46.000	46.000	46.000	333,007
2024-11-26	48.050	48.200	47.150	47.550	47.550	465,028
2024-11-25	47.400	48.200	47.000	48.100	48.100	255,091
2024-11-22	48.150	49.200	47.150	47.300	47.300	1,035,002
2024-11-21	45.450	48.700	45.350	47.500	47.500	1,131,167
2024-11-20	45.250	45.250	45.250	45.250	45.250	233,779
2024-11-19	46.000	46.100	45.450	45.450	45.450	253,001
2024-11-18	46.550	47.000	45.800	45.950	45.950	256,001
2024-11-15	44.900	46.950	44.900	46.200	46.200	386,013
2024-11-14	46.350	46.350	44.300	44.900	44.900	1,024,304
2024-11-13	48.550	49.100	46.200	46.200	46.200	1,672,076
2024-11-12	46.500	48.550	45.150	47.950	47.950	933,084
2024-11-11	46.800	47.300	43.000	46.300	46.300	3,313,000
2024-11-08	46.850	48.000	46.600	46.700	46.700	1,281,105
2024-11-07	47.150	47.500	46.350	46.900	46.900	596,000
2024-11-06	46.800	47.900	46.200	46.350	46.350	725,051
2024-11-05	46.650	47.650	45.900	46.800	46.800	1,564,536
2024-11-04	49.500	49.500	46.250	46.250	46.250	1,886,324
2024-11-01	49.450	51.500	49.450	49.500	49.500	1,220,128

← NewerPage 8 of 21 · 1,220 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.