Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	37.850	38.600	37.150	37.150	31.551	55,003
2022-05-11	37.850	39.000	37.850	38.700	32.867	6,203
2022-05-10	39.500	40.150	37.300	38.500	32.697	49,004
2022-05-09	38.500	40.150	38.500	40.000	33.971	53,220
2022-05-06	39.450	39.450	39.450	39.450	33.504	1,000
2022-05-05	38.800	39.800	38.800	39.500	33.547	11,206
2022-05-04	38.950	39.600	38.800	39.600	33.631	47,922
2022-05-03	38.100	38.950	37.950	38.950	33.079	13,021
2022-04-29	37.950	38.100	37.800	38.100	32.358	16,130
2022-04-28	37.800	37.850	37.300	37.850	32.145	3,201
2022-04-27	37.850	37.850	37.850	37.850	32.145	1
2022-04-26	37.000	37.550	36.300	37.550	31.890	9,112
2022-04-25	37.000	37.500	36.000	36.900	31.338	52,302
2022-04-22	37.700	38.450	37.000	37.950	32.230	39,534
2022-04-21	39.250	39.250	37.500	39.000	33.122	5,311
2022-04-20	40.750	40.750	37.800	38.850	32.995	47,122
2022-04-19	37.550	41.000	37.550	41.000	34.820	55,147
2022-04-18	38.000	38.250	36.950	38.050	32.315	26,307
2022-04-15	40.450	40.450	36.550	37.000	31.423	108,818
2022-04-14	37.500	41.850	37.000	41.200	34.990	170,362
2022-04-13	37.050	38.900	36.150	37.700	32.018	74,376
2022-04-12	36.000	36.650	35.500	36.150	30.701	39,878
2022-04-11	34.150	36.750	34.150	36.150	30.701	66,424
2022-04-08	33.800	34.150	33.050	34.150	29.003	6,431
2022-04-07	34.150	34.150	33.850	34.000	28.876	5,170
2022-04-06	33.150	34.150	33.150	34.150	29.003	1,510
2022-04-01	34.150	34.250	34.000	34.250	29.088	9,020
2022-03-31	34.300	34.300	34.150	34.150	29.003	20
2022-03-30	33.700	34.000	33.050	34.000	28.876	9,411
2022-03-29	33.900	33.900	33.900	33.900	28.791	0
2022-03-28	33.200	33.950	33.050	33.900	28.791	2,002
2022-03-25	33.900	33.900	33.900	33.900	28.791	100
2022-03-24	33.750	34.150	33.500	34.150	29.003	9,320
2022-03-23	33.600	34.200	33.600	34.200	29.045	3,200
2022-03-22	34.000	34.000	33.950	33.950	28.833	274
2022-03-21	33.950	34.050	33.250	34.000	28.876	4,880
2022-03-18	33.750	34.200	33.750	34.200	29.045	101
2022-03-17	33.550	33.800	33.500	33.600	28.536	11,002
2022-03-16	33.600	34.050	33.550	34.050	28.918	3,501
2022-03-15	33.650	34.150	33.500	33.800	28.706	21,246
2022-03-14	32.600	34.050	32.600	33.850	28.748	46,000
2022-03-11	32.900	32.900	32.900	32.900	27.941	0
2022-03-10	32.200	32.950	32.100	32.900	27.941	13,553
2022-03-09	32.200	32.800	31.900	32.750	27.814	5,002
2022-03-08	32.000	33.200	31.800	33.150	28.154	1,959
2022-03-07	33.150	33.150	33.150	33.150	28.154	0
2022-03-04	33.150	33.150	33.150	33.150	28.154	0
2022-03-03	33.200	33.300	32.850	33.150	28.154	51,239
2022-03-02	32.900	33.150	32.900	33.150	28.154	26,620
2022-03-01	32.950	33.300	32.950	33.300	28.281	10,100
2022-02-25	32.950	32.950	32.950	32.950	27.984	100
2022-02-24	33.050	33.050	33.050	33.050	28.069	0
2022-02-23	33.200	33.200	32.900	33.050	28.069	3,100
2022-02-22	32.050	33.200	31.950	32.950	27.984	24,003
2022-02-21	33.250	33.250	33.250	33.250	28.239	0
2022-02-18	33.250	33.250	33.100	33.250	28.239	11,210
2022-02-17	33.200	33.250	33.000	33.100	28.111	14,010
2022-02-16	33.400	33.400	32.500	33.200	28.196	4,221
2022-02-15	33.050	33.050	33.050	33.050	28.069	10
2022-02-14	32.150	33.300	32.150	33.300	28.281	501

← NewerPage 19 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.