Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	38.900	39.000	38.600	39.000	36.600	4,070
2024-07-29	37.500	39.300	37.500	37.750	35.427	20,031
2024-07-26	36.900	37.100	36.850	37.000	34.723	7,020
2024-07-23	36.850	37.500	36.850	37.500	35.192	5,143
2024-07-22	38.500	38.500	36.900	37.500	35.192	4,343
2024-07-19	38.000	38.100	37.000	38.000	35.662	18,694
2024-07-18	38.500	38.500	38.000	38.200	35.849	5,656
2024-07-17	39.150	39.200	38.300	38.800	35.474	5,124
2024-07-16	39.800	39.800	39.800	39.800	36.388	310
2024-07-15	39.500	39.500	39.500	39.500	36.114	1
2024-07-12	39.500	39.850	39.000	39.000	35.657	6,644
2024-07-11	39.150	40.050	39.000	39.500	36.114	53,003
2024-07-10	40.100	40.100	37.550	38.950	35.611	52,111
2024-07-09	39.850	39.850	39.850	39.850	36.434	0
2024-07-08	40.000	40.000	39.850	39.850	36.434	4,000
2024-07-05	39.850	40.000	39.850	40.000	36.571	7,005
2024-07-04	40.000	40.200	40.000	40.200	36.754	3,001
2024-07-03	40.950	40.950	40.000	40.450	36.983	1,011
2024-07-02	40.450	40.550	40.300	40.550	37.074	6,040
2024-07-01	40.600	40.600	39.800	40.000	36.571	19,110
2024-06-28	39.500	40.350	39.500	40.350	36.891	8,458
2024-06-27	40.100	40.100	39.050	39.050	35.703	3,010
2024-06-26	40.000	40.000	38.850	39.000	35.657	19,010
2024-06-25	39.800	39.800	38.600	39.000	35.657	5,001
2024-06-24	39.900	39.900	38.600	39.000	35.657	7,010
2024-06-21	38.900	39.500	38.900	39.150	35.794	67,065
2024-06-20	40.500	40.500	38.950	39.150	35.794	3,088
2024-06-19	39.800	40.200	39.600	40.000	36.571	22,450
2024-06-18	39.000	39.850	39.000	39.600	36.205	2,041
2024-06-17	39.500	39.500	39.500	39.500	36.114	0
2024-06-14	39.100	39.500	39.100	39.500	36.114	3,100
2024-06-13	39.200	39.200	39.200	39.200	35.840	1,000
2024-06-12	40.000	40.000	39.800	39.800	36.388	6,000
2024-06-11	40.000	40.000	39.800	40.000	36.571	6,005
2024-06-07	40.000	40.000	39.500	39.500	36.114	5,100
2024-06-06	39.000	39.900	39.000	39.900	36.480	6,289
2024-06-05	39.000	39.150	39.000	39.150	35.794	13,120
2024-06-04	40.000	40.000	40.000	40.000	36.571	0
2024-06-03	39.200	40.000	39.000	40.000	36.571	6,330
2024-05-31	39.300	39.300	38.600	38.600	35.291	2,060
2024-05-30	38.050	38.500	38.050	38.300	35.017	7,000
2024-05-29	39.150	39.150	39.150	39.150	35.794	5
2024-05-28	38.100	39.150	38.100	38.500	35.200	1,066
2024-05-27	39.000	39.000	38.000	38.500	35.200	7,350
2024-05-24	38.350	38.950	38.300	38.900	35.565	21,180
2024-05-23	39.150	40.000	39.150	40.000	36.571	1,010
2024-05-22	40.300	40.300	38.850	39.150	35.794	31,160
2024-05-21	40.300	40.300	39.850	40.000	36.571	9,001
2024-05-20	40.250	40.250	40.000	40.000	36.571	15,200
2024-05-17	40.300	41.000	40.000	40.000	36.571	12,020
2024-05-16	40.350	40.350	39.900	40.150	36.708	12,005
2024-05-15	40.350	40.350	39.850	40.200	36.754	1,016
2024-05-14	39.550	40.300	39.550	40.300	36.845	4,015
2024-05-13	40.150	40.250	40.000	40.250	36.800	11,020
2024-05-10	40.800	40.950	40.000	40.000	36.571	13,030
2024-05-09	39.500	40.700	39.500	39.700	36.297	3,060
2024-05-08	40.700	40.700	40.700	40.700	37.211	10
2024-05-07	41.100	41.100	40.500	40.500	37.028	639
2024-05-06	41.100	41.100	41.100	41.100	37.577	4
2024-05-03	41.100	41.100	41.100	41.100	37.577	1

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	1.5000 TWD
2025-07-17	1.0000 TWD
2024-07-18	1.0000 TWD
2023-07-26	1.8000 TWD
2022-07-21	1.0000 TWD
2021-08-02	0.8000 TWD
2020-08-26	1.5750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.