Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	32.500	32.500	32.500	32.500	28.406	100
2022-10-31	33.150	33.150	33.150	33.150	28.974	0
2022-10-28	33.050	33.300	33.000	33.150	28.974	13,000
2022-10-27	33.300	33.900	33.300	33.900	29.630	3,000
2022-10-26	33.450	33.450	33.450	33.450	29.237	0
2022-10-25	33.450	33.450	33.450	33.450	29.237	1,137
2022-10-24	34.900	34.900	34.900	34.900	30.504	0
2022-10-21	34.900	34.900	34.900	34.900	30.504	2,000
2022-10-20	33.750	33.750	33.750	33.750	29.499	0
2022-10-19	33.750	33.750	33.750	33.750	29.499	0
2022-10-18	33.750	33.750	33.750	33.750	29.499	0
2022-10-17	33.750	33.750	33.750	33.750	29.499	0
2022-10-14	33.750	33.750	33.750	33.750	29.499	0
2022-10-13	33.750	33.750	33.750	33.750	29.499	0
2022-10-12	33.750	33.750	33.750	33.750	29.499	0
2022-10-11	33.750	33.750	33.750	33.750	29.499	5,000
2022-10-07	35.250	35.250	35.250	35.250	30.810	0
2022-10-06	35.250	35.250	35.250	35.250	30.810	1,000
2022-10-05	34.700	34.700	34.700	34.700	30.329	1,000
2022-10-04	34.500	34.500	34.500	34.500	30.154	6,000
2022-10-03	34.450	34.450	34.450	34.450	30.111	1,000
2022-09-30	34.650	34.650	33.450	33.550	29.324	13,000
2022-09-29	34.800	34.800	34.500	34.500	30.154	8,000
2022-09-28	34.500	34.500	34.500	34.500	30.154	6,000
2022-09-27	34.500	34.500	34.500	34.500	30.154	50
2022-09-26	34.600	34.600	34.550	34.550	30.198	1,000
2022-09-23	35.150	35.150	34.800	35.000	30.591	5,000
2022-09-22	35.150	35.150	35.150	35.150	30.723	0
2022-09-21	35.150	35.150	35.150	35.150	30.723	0
2022-09-20	35.150	35.150	35.150	35.150	30.723	0
2022-09-19	35.150	35.150	35.150	35.150	30.723	0
2022-09-16	35.100	35.250	35.000	35.150	30.723	12,000
2022-09-15	35.900	35.900	34.850	35.000	30.591	15,352
2022-09-14	35.050	35.200	34.350	34.650	30.286	18,000
2022-09-13	35.000	35.500	35.000	35.500	31.028	31,502
2022-09-12	36.500	36.500	34.850	35.200	30.766	42,000
2022-09-08	36.950	37.000	36.800	36.950	32.296	15,150
2022-09-07	35.850	35.850	35.850	35.850	31.334	0
2022-09-06	36.150	36.500	35.000	35.850	31.334	69,600
2022-09-05	36.150	36.150	36.150	36.150	31.597	1,000
2022-09-02	35.200	36.000	35.200	35.200	30.766	10,000
2022-09-01	36.150	36.150	36.000	36.000	31.465	4,000
2022-08-31	35.300	36.350	35.300	36.000	31.465	8,431
2022-08-30	35.250	35.250	35.250	35.250	30.810	10
2022-08-29	36.500	36.500	36.500	36.500	31.902	0
2022-08-26	36.500	36.500	36.500	36.500	31.902	0
2022-08-25	36.250	36.650	36.250	36.500	31.902	33,878
2022-08-24	36.300	36.550	36.150	36.400	31.815	18,000
2022-08-23	36.200	36.300	36.050	36.050	31.509	8,000
2022-08-22	36.500	36.550	36.150	36.300	31.728	11,500
2022-08-19	36.200	36.350	36.150	36.350	31.771	22,384
2022-08-18	36.050	36.500	36.050	36.500	31.902	59,000
2022-08-17	36.000	36.300	36.000	36.150	31.597	18,000
2022-08-16	36.050	36.350	35.850	36.300	31.728	36,933
2022-08-15	36.300	36.450	36.200	36.300	31.728	8,000
2022-08-12	36.300	36.400	36.100	36.100	31.553	11,052
2022-08-11	36.500	36.800	36.100	36.500	31.902	73,200
2022-08-10	36.800	36.800	36.500	36.500	31.902	23,000
2022-08-09	35.250	37.950	35.250	37.000	32.339	44,439
2022-08-08	35.000	35.200	35.000	35.050	30.635	11,000

← NewerPage 17 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.