Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	35.150	35.250	35.000	35.250	30.810	18,000
2022-08-04	35.150	35.200	35.000	35.050	30.635	17,000
2022-08-03	35.100	35.100	35.100	35.100	30.679	0
2022-08-02	35.000	35.100	35.000	35.100	30.679	7,000
2022-08-01	35.100	35.350	35.100	35.200	30.766	9,000
2022-07-29	35.350	35.350	35.200	35.200	30.766	6,000
2022-07-28	35.050	35.300	35.050	35.150	30.723	18,000
2022-07-27	35.150	35.500	35.000	35.500	31.028	21,000
2022-07-26	35.150	35.150	35.150	35.150	30.723	1,040
2022-07-25	35.250	35.300	35.000	35.150	30.723	18,000
2022-07-22	35.200	35.200	35.000	35.200	30.766	15,000
2022-07-21	35.000	35.500	35.000	35.000	30.591	14,000
2022-07-20	35.300	35.300	35.300	35.300	29.980	0
2022-07-19	35.350	35.500	35.300	35.300	29.980	10,000
2022-07-18	36.200	36.200	36.200	36.200	30.744	4
2022-07-15	36.000	36.250	36.000	36.250	30.786	11,000
2022-07-14	36.200	36.500	36.100	36.500	30.999	19,000
2022-07-13	36.350	36.650	36.350	36.500	30.999	17,000
2022-07-12	36.450	36.950	36.400	36.600	31.084	24,000
2022-07-11	37.450	37.450	37.450	37.450	31.806	0
2022-07-08	37.450	37.450	37.450	37.450	31.806	0
2022-07-07	37.450	37.450	37.450	37.450	31.806	0
2022-07-06	37.000	37.450	36.900	37.450	31.806	14,000
2022-07-05	37.850	37.850	37.850	37.850	32.145	1
2022-07-04	37.850	37.850	36.450	36.600	31.084	4,000
2022-07-01	37.000	37.000	37.000	37.000	31.423	2,000
2022-06-30	37.950	37.950	37.950	37.950	32.230	0
2022-06-29	37.950	37.950	37.950	37.950	32.230	0
2022-06-28	37.950	37.950	37.950	37.950	32.230	0
2022-06-27	38.500	38.500	37.850	37.950	32.230	46,002
2022-06-24	38.050	38.500	38.050	38.100	32.358	2,055
2022-06-23	39.150	39.150	37.950	37.950	32.230	2,000
2022-06-22	39.300	39.300	39.050	39.050	33.164	5,000
2022-06-21	39.000	39.450	39.000	39.300	33.377	41,900
2022-06-20	39.250	39.450	39.100	39.300	33.377	42,000
2022-06-17	39.100	39.100	39.100	39.100	33.207	1,000
2022-06-16	39.000	39.300	39.000	39.300	33.377	6,672
2022-06-15	38.650	39.150	38.650	39.150	33.249	19,000
2022-06-14	38.450	39.100	38.450	38.950	33.079	44,000
2022-06-13	38.000	39.150	38.000	39.000	33.122	76,100
2022-06-10	37.500	38.700	37.500	38.450	32.655	45,010
2022-06-09	36.900	36.900	36.900	36.900	31.338	0
2022-06-08	36.900	36.900	36.900	36.900	31.338	0
2022-06-07	37.700	37.700	36.900	36.900	31.338	1,005
2022-06-06	36.950	36.950	36.950	36.950	31.381	0
2022-06-02	36.950	36.950	36.950	36.950	31.381	0
2022-06-01	36.950	37.000	36.900	36.950	31.381	12,000
2022-05-31	36.500	37.000	36.450	36.600	31.084	22,000
2022-05-30	36.450	36.600	36.450	36.600	31.084	4,000
2022-05-27	36.450	37.300	36.450	37.300	31.678	1,204
2022-05-26	36.600	37.950	36.500	36.500	30.999	16,411
2022-05-25	36.000	37.300	35.700	37.050	31.466	13,005
2022-05-24	35.850	36.000	35.500	35.500	30.149	22,005
2022-05-23	35.850	36.000	35.850	36.000	30.574	11,000
2022-05-20	35.650	37.150	35.650	36.500	30.999	2,347
2022-05-19	36.800	36.800	36.800	36.800	31.254	0
2022-05-18	36.800	36.800	36.800	36.800	31.254	0
2022-05-17	36.800	36.900	35.300	36.800	31.254	59,511
2022-05-16	37.100	37.100	37.100	37.100	31.508	0
2022-05-13	37.500	38.100	37.000	37.100	31.508	44,582

← NewerPage 18 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.