Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	39.050	40.100	39.050	40.100	36.663	2,010
2023-08-02	40.150	40.150	39.200	39.200	35.840	110
2023-08-01	39.250	40.000	39.200	40.000	36.571	5,262
2023-07-31	40.200	40.200	39.150	39.150	35.794	19,065
2023-07-28	39.400	39.600	39.200	39.600	36.205	18,002
2023-07-27	39.350	39.350	39.350	39.350	35.977	0
2023-07-26	39.800	39.900	38.250	39.350	35.977	8,020
2023-07-25	40.950	40.950	40.900	40.900	35.748	1,201
2023-07-24	40.850	41.000	40.000	40.900	35.748	28,430
2023-07-21	40.700	40.700	39.450	39.900	34.874	9,011
2023-07-20	40.200	40.400	39.000	40.400	35.311	19,908
2023-07-19	40.250	40.250	39.500	40.200	35.136	6,245
2023-07-18	40.500	40.500	39.950	40.450	35.355	11,029
2023-07-17	40.300	40.500	40.300	40.500	35.399	1,052
2023-07-14	40.500	40.500	39.800	40.250	35.180	6,595
2023-07-13	40.300	40.300	40.300	40.300	35.224	10
2023-07-12	40.200	40.300	39.500	40.200	35.136	17,025
2023-07-11	40.000	40.150	39.700	40.150	35.093	5,122
2023-07-10	40.200	40.200	39.250	40.200	35.136	3,125
2023-07-07	40.250	40.250	40.000	40.150	35.093	14,620
2023-07-06	39.650	40.200	39.200	40.200	35.136	7,020
2023-07-05	39.200	39.700	39.000	39.700	34.699	20,983
2023-07-04	38.500	38.500	38.500	38.500	33.651	2,350
2023-07-03	38.150	38.950	38.100	38.500	33.651	51,145
2023-06-30	39.000	39.000	38.350	38.450	33.607	16,010
2023-06-29	38.000	38.000	38.000	38.000	33.214	0
2023-06-28	38.000	38.500	38.000	38.000	33.214	34,115
2023-06-27	38.000	38.950	38.000	38.000	33.214	24,000
2023-06-26	39.000	39.000	38.600	38.600	33.738	3,010
2023-06-21	39.000	39.000	38.100	38.500	33.651	28,060
2023-06-20	38.550	39.150	38.150	38.300	33.476	36,000
2023-06-19	39.000	39.000	38.600	38.600	33.738	14,300
2023-06-16	38.650	38.650	38.500	38.500	33.651	5,000
2023-06-15	38.700	39.000	38.550	38.900	34.000	15,000
2023-06-14	38.050	40.100	38.050	39.000	34.088	27,001
2023-06-13	38.500	38.500	38.100	38.500	33.651	7,000
2023-06-12	39.450	39.600	39.000	39.600	34.612	9,001
2023-06-09	40.000	40.000	38.000	38.500	33.651	21,010
2023-06-08	40.000	40.000	40.000	40.000	34.962	10
2023-06-07	38.200	38.300	38.100	38.300	33.476	10,125
2023-06-06	38.700	38.700	38.000	38.000	33.214	12,210
2023-06-05	38.750	38.750	38.000	38.600	33.738	25,115
2023-06-02	38.500	38.500	38.500	38.500	33.651	6,000
2023-06-01	39.150	39.150	38.900	39.150	34.219	43,000
2023-05-31	39.350	39.350	38.950	39.100	34.175	15,415
2023-05-30	38.850	39.100	38.850	38.950	34.044	8,900
2023-05-29	39.850	40.000	39.850	40.000	34.962	2,125
2023-05-26	39.850	39.850	39.300	39.350	34.393	20,010
2023-05-25	39.850	39.850	39.850	39.850	34.831	10
2023-05-24	39.500	40.000	39.350	39.500	34.525	36,020
2023-05-23	39.500	39.850	39.500	39.850	34.831	1,110
2023-05-22	39.850	39.850	39.500	39.650	34.656	86,956
2023-05-19	39.650	39.900	39.500	39.650	34.656	137,546
2023-05-18	40.650	40.650	39.550	39.550	34.568	9,020
2023-05-17	40.700	40.700	40.700	40.700	35.573	1,010
2023-05-16	40.200	40.950	39.150	40.950	35.792	10,320
2023-05-15	40.250	40.950	39.800	39.800	34.787	37,030
2023-05-12	40.050	40.500	39.150	40.150	35.093	61,220
2023-05-11	40.800	41.350	40.000	41.350	36.142	30,081
2023-05-10	40.800	41.550	40.700	41.050	35.879	26,010

← NewerPage 14 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.