Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.300	33.350	33.300	33.350	29.149	6,000
2023-02-03	33.200	33.200	33.200	33.200	29.018	18
2023-02-02	32.650	32.650	32.650	32.650	28.537	3,000
2023-02-01	32.750	32.950	32.600	32.850	28.712	20,000
2023-01-31	33.000	33.000	32.500	32.800	28.669	8,010
2023-01-30	33.000	33.000	33.000	33.000	28.843	4,100
2023-01-17	32.000	32.000	32.000	32.000	27.969	0
2023-01-16	32.000	32.000	32.000	32.000	27.969	0
2023-01-13	32.900	32.900	32.000	32.000	27.969	2,000
2023-01-12	32.000	32.000	32.000	32.000	27.969	0
2023-01-11	31.500	32.000	31.500	32.000	27.969	6,300
2023-01-10	31.650	31.650	31.650	31.650	27.663	0
2023-01-09	31.650	31.650	31.650	31.650	27.663	0
2023-01-06	31.650	31.650	31.650	31.650	27.663	0
2023-01-05	31.700	31.750	31.500	31.650	27.663	7,341
2023-01-04	30.450	31.550	30.450	31.550	27.576	7,013
2023-01-03	31.650	31.700	31.500	31.700	27.707	15,652
2022-12-30	32.950	32.950	32.950	32.950	28.800	0
2022-12-29	32.500	32.950	32.500	32.950	28.800	6,000
2022-12-28	32.050	32.050	32.050	32.050	28.013	3,000
2022-12-27	31.850	32.500	31.800	32.500	28.406	14,000
2022-12-26	32.800	32.800	32.800	32.800	28.669	0
2022-12-23	32.800	32.800	32.800	32.800	28.669	0
2022-12-22	32.500	33.000	32.500	32.800	28.669	8,000
2022-12-21	32.650	32.650	32.500	32.500	28.406	4,000
2022-12-20	32.100	32.100	32.100	32.100	28.057	0
2022-12-19	32.050	32.100	32.050	32.100	28.057	6,000
2022-12-16	32.300	32.500	32.300	32.500	28.406	9,650
2022-12-15	32.500	33.000	32.500	33.000	28.843	3,500
2022-12-14	33.000	33.200	33.000	33.200	29.018	6,000
2022-12-13	33.650	33.650	33.650	33.650	29.411	0
2022-12-12	33.650	33.650	33.650	33.650	29.411	2,000
2022-12-09	33.600	33.600	33.600	33.600	29.368	1,000
2022-12-08	33.400	33.400	33.400	33.400	29.193	0
2022-12-07	33.450	33.450	33.050	33.400	29.193	7,600
2022-12-06	33.650	33.650	33.250	33.250	29.062	10,000
2022-12-05	33.600	33.600	33.050	33.200	29.018	8,000
2022-12-02	33.050	33.050	33.050	33.050	28.887	0
2022-12-01	33.050	33.050	33.050	33.050	28.887	0
2022-11-30	33.050	33.050	33.050	33.050	28.887	0
2022-11-29	33.050	33.050	33.050	33.050	28.887	0
2022-11-28	33.050	33.050	33.050	33.050	28.887	0
2022-11-25	33.050	33.050	33.050	33.050	28.887	0
2022-11-24	33.050	33.050	33.050	33.050	28.887	200
2022-11-23	32.800	32.800	32.800	32.800	28.669	2,000
2022-11-22	32.000	32.000	32.000	32.000	27.969	0
2022-11-21	32.000	32.000	32.000	32.000	27.969	0
2022-11-18	31.650	32.000	31.500	32.000	27.969	10,000
2022-11-17	32.000	32.000	32.000	32.000	27.969	0
2022-11-16	31.850	32.000	31.850	32.000	27.969	3,400
2022-11-15	33.300	33.350	32.000	32.000	27.969	10,900
2022-11-14	33.300	33.300	33.300	33.300	29.106	1,000
2022-11-11	33.300	33.300	33.300	33.300	29.106	1,000
2022-11-10	32.400	32.400	32.400	32.400	28.319	0
2022-11-09	32.400	32.400	32.400	32.400	28.319	0
2022-11-08	32.400	32.400	32.400	32.400	28.319	1,000
2022-11-07	31.300	31.950	31.000	31.950	27.926	9,800
2022-11-04	31.350	31.950	31.350	31.950	27.926	2,000
2022-11-03	31.750	32.000	31.750	32.000	27.969	4,500
2022-11-02	31.350	31.550	31.350	31.550	27.576	2,000

← NewerPage 16 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.