Lang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 50.000 | 50.300 | 49.050 | 50.000 | 50.000 | 1,204,046 |
| 2024-10-29 | 50.300 | 50.800 | 49.000 | 49.800 | 49.800 | 1,849,088 |
| 2024-10-28 | 50.800 | 53.800 | 49.500 | 50.600 | 50.600 | 3,071,072 |
| 2024-10-25 | 49.000 | 51.000 | 48.650 | 50.200 | 50.200 | 2,198,072 |
| 2024-10-24 | 47.900 | 49.850 | 47.900 | 49.000 | 49.000 | 1,804,847 |
| 2024-10-23 | 47.550 | 49.700 | 47.550 | 47.950 | 47.950 | 2,712,001 |
| 2024-10-22 | 47.250 | 48.600 | 45.750 | 48.400 | 48.400 | 6,696,061 |
| 2024-10-21 | 44.650 | 46.550 | 44.450 | 46.550 | 46.550 | 7,714,487 |
| 2024-10-18 | 40.950 | 42.800 | 40.950 | 42.350 | 42.350 | 2,827,236 |
| 2024-10-17 | 39.400 | 40.400 | 39.400 | 40.050 | 40.050 | 904,000 |
| 2024-10-16 | 38.700 | 39.450 | 38.650 | 38.800 | 38.800 | 402,022 |
| 2024-10-15 | 39.050 | 39.600 | 38.450 | 38.700 | 38.700 | 603,000 |
| 2024-10-14 | 38.500 | 39.200 | 38.400 | 39.050 | 39.050 | 346,013 |
| 2024-10-11 | 37.200 | 38.450 | 37.150 | 38.000 | 38.000 | 255,001 |
| 2024-10-09 | 37.700 | 37.700 | 37.000 | 37.200 | 37.200 | 100,000 |
| 2024-10-08 | 38.000 | 38.350 | 37.750 | 37.750 | 37.750 | 123,020 |
| 2024-10-07 | 38.000 | 38.600 | 37.900 | 38.000 | 38.000 | 125,000 |
| 2024-10-04 | 37.500 | 38.100 | 37.450 | 38.000 | 38.000 | 83,177 |
| 2024-10-01 | 37.950 | 38.650 | 37.950 | 38.100 | 38.100 | 41,000 |
| 2024-09-30 | 38.350 | 38.900 | 37.900 | 38.250 | 38.250 | 202,045 |
| 2024-09-27 | 38.550 | 39.000 | 38.150 | 38.300 | 38.300 | 174,000 |
| 2024-09-26 | 38.300 | 39.600 | 38.300 | 38.300 | 38.300 | 641,000 |
| 2024-09-25 | 37.000 | 38.700 | 37.000 | 38.300 | 38.300 | 536,011 |
| 2024-09-24 | 37.000 | 37.200 | 36.500 | 36.700 | 36.700 | 57,001 |
| 2024-09-23 | 36.500 | 37.000 | 36.500 | 36.750 | 36.750 | 120,001 |
| 2024-09-20 | 36.150 | 36.900 | 36.000 | 36.400 | 36.400 | 161,001 |
| 2024-09-19 | 35.000 | 36.750 | 35.000 | 36.000 | 36.000 | 134,000 |
| 2024-09-18 | 34.800 | 35.500 | 34.700 | 35.000 | 35.000 | 109,001 |
| 2024-09-16 | 35.000 | 35.750 | 34.750 | 34.750 | 34.750 | 107,002 |
| 2024-09-13 | 36.000 | 36.000 | 34.950 | 35.000 | 35.000 | 64,202 |
| 2024-09-12 | 35.000 | 36.000 | 35.000 | 35.400 | 35.400 | 94,083 |
| 2024-09-11 | 35.800 | 35.800 | 34.950 | 35.000 | 35.000 | 103,001 |
| 2024-09-10 | 36.100 | 37.200 | 35.400 | 35.400 | 35.400 | 213,004 |
| 2024-09-09 | 34.100 | 36.250 | 34.100 | 35.900 | 35.900 | 143,000 |
| 2024-09-06 | 35.650 | 36.200 | 35.550 | 36.000 | 36.000 | 67,001 |
| 2024-09-05 | 36.100 | 36.350 | 35.650 | 35.650 | 35.650 | 103,008 |
| 2024-09-04 | 36.600 | 36.850 | 35.850 | 35.850 | 35.850 | 358,001 |
| 2024-09-03 | 38.150 | 38.150 | 37.500 | 37.550 | 37.550 | 113,001 |
| 2024-09-02 | 38.600 | 38.600 | 37.900 | 38.000 | 38.000 | 122,011 |
| 2024-08-30 | 39.100 | 39.100 | 38.500 | 38.550 | 38.550 | 252,003 |
| 2024-08-29 | 39.150 | 39.650 | 38.350 | 39.000 | 39.000 | 462,004 |
| 2024-08-28 | 37.800 | 39.350 | 37.650 | 38.900 | 38.900 | 434,014 |
| 2024-08-27 | 38.500 | 39.000 | 37.350 | 37.500 | 37.500 | 601,107 |
| 2024-08-26 | 38.250 | 41.400 | 37.800 | 38.250 | 38.250 | 1,221,012 |
| 2024-08-23 | 38.000 | 38.250 | 37.600 | 38.250 | 38.250 | 112,001 |
| 2024-08-22 | 37.850 | 38.350 | 37.850 | 38.100 | 38.100 | 100,067 |
| 2024-08-21 | 37.600 | 38.100 | 37.500 | 37.800 | 37.800 | 71,001 |
| 2024-08-20 | 38.200 | 38.600 | 37.850 | 37.850 | 37.850 | 155,001 |
| 2024-08-19 | 38.500 | 38.550 | 38.100 | 38.100 | 38.100 | 123,005 |
| 2024-08-16 | 39.000 | 39.150 | 38.500 | 38.500 | 38.500 | 176,001 |
| 2024-08-15 | 38.800 | 39.000 | 38.350 | 38.700 | 38.700 | 174,000 |
| 2024-08-14 | 39.000 | 39.900 | 38.700 | 38.800 | 38.800 | 761,210 |
| 2024-08-13 | 38.000 | 39.550 | 37.850 | 39.000 | 39.000 | 942,001 |
| 2024-08-12 | 37.600 | 38.250 | 37.200 | 37.800 | 37.800 | 397,000 |
| 2024-08-09 | 36.500 | 37.700 | 36.000 | 37.550 | 37.550 | 516,027 |
| 2024-08-08 | 37.000 | 38.150 | 35.550 | 35.600 | 35.600 | 711,064 |
| 2024-08-07 | 34.950 | 37.650 | 34.950 | 37.000 | 37.000 | 382,060 |
| 2024-08-06 | 35.000 | 35.300 | 32.000 | 34.950 | 34.950 | 530,000 |
| 2024-08-05 | 38.000 | 38.000 | 32.600 | 34.950 | 34.950 | 1,277,005 |
| 2024-08-02 | 36.150 | 37.100 | 36.150 | 36.200 | 36.200 | 218,035 |
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.