Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	40.850	41.800	40.850	41.800	36.535	5,010
2023-05-08	40.750	42.000	40.750	40.750	35.617	22,363
2023-05-05	40.000	41.500	40.000	41.200	36.010	33,020
2023-05-04	40.850	41.000	40.500	41.000	35.836	33,050
2023-05-03	40.950	41.000	40.800	40.900	35.748	17,710
2023-05-02	40.950	40.950	40.100	40.900	35.748	11,088
2023-04-28	40.000	41.050	40.000	40.900	35.748	17,160
2023-04-27	40.200	40.800	40.000	40.800	35.661	6,473
2023-04-26	39.850	40.200	39.800	40.000	34.962	34,164
2023-04-25	39.800	40.000	39.800	40.000	34.962	10,231
2023-04-24	39.950	40.050	39.700	39.850	34.831	66,855
2023-04-21	39.700	39.950	39.650	39.800	34.787	80,099
2023-04-20	39.950	40.000	39.750	39.900	34.874	37,000
2023-04-19	39.800	39.950	39.800	39.950	34.918	14,000
2023-04-18	40.050	40.050	39.750	40.000	34.962	82,741
2023-04-17	40.100	40.100	39.800	39.800	34.787	81,060
2023-04-14	40.000	40.050	39.750	39.850	34.831	84,000
2023-04-13	39.850	40.100	39.700	39.700	34.699	69,030
2023-04-12	39.850	40.100	39.650	39.850	34.831	130,160
2023-04-11	39.850	40.000	39.600	39.900	34.874	162,980
2023-04-10	39.700	40.250	39.300	40.250	35.180	219,547
2023-04-07	40.050	40.200	39.350	39.750	34.743	106,018
2023-04-06	40.500	41.150	39.950	40.000	34.962	100,007
2023-03-31	39.350	40.150	39.350	39.750	34.743	160,161
2023-03-30	39.650	40.100	39.250	39.950	34.918	114,520
2023-03-29	39.650	40.000	39.100	39.600	34.612	132,104
2023-03-28	39.400	39.750	39.050	39.550	34.568	71,267
2023-03-27	39.500	39.800	39.150	39.500	34.525	114,216
2023-03-24	38.000	39.750	38.000	39.700	34.699	55,202
2023-03-23	38.000	38.150	37.800	37.950	33.170	10,050
2023-03-22	37.850	38.000	37.050	38.000	33.214	4,150
2023-03-21	37.950	38.300	37.800	38.200	33.388	24,612
2023-03-20	37.600	38.000	37.600	37.800	33.039	32,000
2023-03-17	37.600	37.750	37.400	37.450	32.733	30,000
2023-03-16	37.750	37.750	36.850	37.250	32.558	55,030
2023-03-15	37.500	37.950	37.200	37.500	32.777	89,550
2023-03-14	37.400	37.650	37.000	37.650	32.908	8,610
2023-03-13	37.850	37.950	36.900	37.700	32.951	22,843
2023-03-10	37.900	37.900	37.350	37.750	32.995	41,568
2023-03-09	38.000	38.000	36.800	37.550	32.820	51,783
2023-03-08	36.200	38.200	36.200	36.900	32.252	54,160
2023-03-07	37.200	37.200	36.100	36.800	32.165	14,633
2023-03-06	36.300	36.950	36.000	36.950	32.296	63,020
2023-03-03	36.150	37.000	36.150	36.800	32.165	14,500
2023-03-02	36.050	36.700	36.000	36.100	31.553	23,310
2023-03-01	35.200	36.000	35.100	36.000	31.465	15,030
2023-02-24	36.350	36.350	34.500	35.750	31.247	35,321
2023-02-23	36.500	36.500	35.900	36.100	31.553	66,799
2023-02-22	36.200	36.200	34.800	35.950	31.422	60,850
2023-02-21	34.500	37.000	34.300	35.950	31.422	99,833
2023-02-20	32.800	34.300	32.650	33.500	29.280	28,924
2023-02-17	32.200	32.750	32.200	32.400	28.319	81,000
2023-02-16	32.850	32.950	32.000	32.900	28.756	103,107
2023-02-15	33.100	33.100	32.900	33.000	28.843	7,000
2023-02-14	32.900	33.350	32.800	32.800	28.669	10,489
2023-02-13	32.050	32.900	32.050	32.900	28.756	1,210
2023-02-10	33.000	33.400	33.000	33.400	29.193	1,202
2023-02-09	33.500	33.500	33.500	33.500	29.280	20
2023-02-08	33.200	33.350	32.650	32.650	28.537	34,087
2023-02-07	33.250	33.500	33.250	33.500	29.280	8,000

← NewerPage 15 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.