Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	32.500	33.350	32.500	33.300	28.281	15,504
2022-02-10	32.100	32.500	31.900	32.500	27.602	63,001
2022-02-09	33.000	33.000	32.500	33.000	28.026	6,393
2022-02-08	33.250	33.250	33.250	33.250	28.239	1
2022-02-07	33.000	33.100	33.000	33.100	28.111	1,001
2022-01-26	33.150	33.150	33.000	33.000	28.026	20,001
2022-01-25	33.000	33.200	32.800	33.000	28.026	11,003
2022-01-24	32.700	32.900	32.700	32.900	27.941	2
2022-01-21	32.650	32.650	32.650	32.650	27.729	1
2022-01-20	32.000	33.350	32.000	32.650	27.729	10,301
2022-01-19	33.200	33.400	33.000	33.000	28.026	20,000
2022-01-18	33.300	33.300	33.300	33.300	28.281	0
2022-01-17	33.300	33.300	33.300	33.300	28.281	2
2022-01-14	33.300	33.300	33.300	33.300	28.281	1
2022-01-13	31.900	33.300	31.900	33.300	28.281	1,002
2022-01-12	33.300	33.300	33.100	33.250	28.239	6,002
2022-01-11	33.150	33.400	32.500	33.000	28.026	17,001
2022-01-10	33.100	33.100	33.100	33.100	28.111	1
2022-01-07	33.000	33.000	32.600	32.950	27.984	2,002
2022-01-06	31.750	32.000	31.750	32.000	27.177	3,000
2022-01-05	32.100	32.200	31.800	32.000	27.177	27,000
2022-01-04	33.000	33.350	33.000	33.000	28.026	4,001
2022-01-03	33.500	33.500	32.550	33.450	28.408	4,002
2021-12-30	33.700	33.700	32.600	32.900	27.941	29,403
2021-12-29	33.700	33.700	33.700	33.700	28.621	0
2021-12-28	33.750	33.750	33.300	33.700	28.621	7,003
2021-12-27	33.450	33.450	33.450	33.450	28.408	1
2021-12-24	32.600	33.350	32.600	33.350	28.323	2,001
2021-12-23	32.600	33.800	32.600	33.200	28.196	50,065
2021-12-22	32.850	32.850	32.500	32.600	27.687	8,001
2021-12-21	32.300	32.800	32.000	32.600	27.687	41,010
2021-12-20	31.900	32.300	31.900	32.300	27.432	586
2021-12-17	32.450	32.450	32.150	32.400	27.517	13,002
2021-12-16	32.400	32.400	32.400	32.400	27.517	0
2021-12-15	32.000	32.400	32.000	32.400	27.517	6,002
2021-12-14	32.100	32.100	32.100	32.100	27.262	0
2021-12-13	32.900	32.900	31.850	32.100	27.262	73,251
2021-12-10	32.000	33.000	32.000	32.700	27.771	67,907
2021-12-09	32.000	32.000	32.000	32.000	27.177	0
2021-12-08	31.050	32.000	31.050	32.000	27.177	729
2021-12-07	31.850	32.050	31.000	32.050	27.219	9,003
2021-12-06	31.600	31.650	31.500	31.650	26.880	4,002
2021-12-03	31.450	31.700	31.450	31.700	26.922	3,393
2021-12-02	31.550	31.550	30.950	31.400	26.667	4,002
2021-12-01	31.600	31.600	31.600	31.600	26.837	1
2021-11-30	31.550	31.550	31.550	31.550	26.795	1
2021-11-29	31.500	31.500	31.500	31.500	26.752	1,002
2021-11-26	32.000	32.000	31.000	31.400	26.667	13,804
2021-11-25	32.000	32.000	31.800	32.000	27.177	7,004
2021-11-24	32.500	32.500	32.500	32.500	27.602	2
2021-11-23	32.300	32.500	31.900	32.450	27.559	2,006
2021-11-22	31.500	32.400	31.350	32.350	27.474	8,559
2021-11-19	30.950	32.450	30.500	32.450	27.559	59,518
2021-11-18	31.450	31.450	30.500	30.700	26.073	4,001
2021-11-17	31.450	31.450	31.450	31.450	26.710	1
2021-11-16	31.450	31.450	31.450	31.450	26.710	1
2021-11-15	30.400	30.400	30.400	30.400	25.818	0
2021-11-12	30.350	30.500	30.350	30.400	25.818	8,000
2021-11-11	31.250	31.600	30.850	30.850	26.200	9,018
2021-11-10	31.200	31.200	31.000	31.000	26.328	10,010

← NewerPage 20 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.