Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	41.100	41.100	41.100	41.100	37.577	1
2024-05-02	41.000	41.000	41.000	41.000	37.485	1,001
2024-04-30	41.150	41.150	41.150	41.150	37.623	11
2024-04-29	41.000	41.100	39.350	39.350	35.977	62
2024-04-26	39.400	41.000	39.400	41.000	37.485	130
2024-04-25	40.500	40.500	40.500	40.500	37.028	37
2024-04-24	40.500	40.500	40.500	40.500	37.028	0
2024-04-23	40.500	40.500	40.500	40.500	37.028	10
2024-04-22	41.000	41.000	39.000	40.350	36.891	32,970
2024-04-19	39.900	41.050	39.150	41.050	37.531	22,115
2024-04-18	40.800	40.800	40.000	40.000	36.571	7,001
2024-04-17	40.150	40.150	40.150	40.150	36.708	3,036
2024-04-16	40.000	40.200	40.000	40.150	36.708	5,501
2024-04-15	40.850	41.000	40.600	40.750	37.257	28,100
2024-04-12	42.800	42.800	41.000	41.450	37.897	29,740
2024-04-11	41.800	42.000	41.000	41.100	37.577	54,497
2024-04-10	44.000	44.100	42.500	43.000	39.314	41,328
2024-04-09	46.200	46.200	44.000	44.000	40.228	14,161
2024-04-08	42.300	47.700	42.300	46.150	42.194	45,241
2024-04-03	42.800	44.000	41.000	41.950	38.354	62,060
2024-04-02	44.000	44.300	43.000	43.800	40.045	21,907
2024-04-01	44.700	44.950	44.000	44.000	40.228	12,519
2024-03-29	47.000	47.000	43.600	44.300	40.502	45,590
2024-03-28	43.000	50.200	42.750	45.150	41.280	239,581
2024-03-27	42.000	44.000	40.500	44.000	40.228	77,990
2024-03-26	41.850	42.300	41.000	41.800	38.217	26,650
2024-03-25	40.950	40.950	40.950	40.950	37.440	0
2024-03-22	41.400	42.250	40.000	40.950	37.440	164,393
2024-03-21	41.150	41.150	40.650	41.000	37.485	29,260
2024-03-20	41.000	41.150	40.450	41.050	37.531	14,270
2024-03-19	40.950	40.950	40.150	40.300	36.845	24,000
2024-03-18	40.450	40.450	40.450	40.450	36.983	0
2024-03-15	40.450	40.450	40.450	40.450	36.983	0
2024-03-14	40.000	40.450	40.000	40.450	36.983	9,030
2024-03-13	40.600	40.600	39.800	40.400	36.937	65,000
2024-03-12	40.750	40.750	39.800	40.200	36.754	33,010
2024-03-11	40.600	40.600	39.800	39.800	36.388	48,260
2024-03-08	40.000	40.950	39.700	40.000	36.571	57,530
2024-03-07	40.650	41.000	40.050	40.050	36.617	6,103
2024-03-06	41.100	41.100	40.000	40.650	37.165	81,078
2024-03-05	41.000	41.000	40.500	40.850	37.348	23,279
2024-03-04	40.000	41.150	39.900	40.150	36.708	31,059
2024-03-01	39.950	39.950	39.800	39.900	36.480	30,351
2024-02-29	40.000	40.000	39.400	39.850	36.434	33,637
2024-02-27	39.700	39.700	38.050	39.000	35.657	28,010
2024-02-26	38.850	39.500	38.650	39.050	35.703	17,078
2024-02-23	38.950	38.950	38.250	38.350	35.063	7,002
2024-02-22	38.950	38.950	38.200	38.500	35.200	18,210
2024-02-21	39.000	39.000	38.350	38.950	35.611	3,001
2024-02-20	39.650	39.650	38.100	38.500	35.200	15,010
2024-02-19	39.200	39.900	38.850	39.750	36.343	10,071
2024-02-16	38.600	39.000	38.300	39.000	35.657	45,020
2024-02-15	38.200	38.650	37.150	38.300	35.017	19,020
2024-02-05	38.650	38.650	37.150	38.200	34.925	2,120
2024-02-02	38.100	38.600	37.850	38.150	34.880	14,000
2024-02-01	36.850	38.000	36.850	38.000	34.743	3,861
2024-01-31	38.000	38.000	37.600	37.700	34.468	14,000
2024-01-30	37.350	38.100	37.350	38.100	34.834	5,010
2024-01-29	37.800	38.100	37.750	38.100	34.834	5,010
2024-01-26	37.800	37.800	37.800	37.800	34.560	0

← NewerPage 11 of 21 · 1,219 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.