Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.000	36.200	36.000	36.100	34.664	15,000
2026-01-16	36.800	36.800	36.200	36.200	34.760	29,074
2026-01-15	38.100	38.100	36.750	36.800	35.336	53,001
2026-01-14	35.900	39.450	35.500	39.300	37.736	193,106
2026-01-13	35.500	35.900	35.300	35.900	34.472	13,000
2026-01-12	36.750	36.750	35.800	35.800	34.376	45,032
2026-01-09	35.550	36.750	35.300	36.750	35.288	35,078
2026-01-08	35.600	35.600	35.500	35.550	34.136	8,000
2026-01-07	36.000	36.000	34.500	35.900	34.472	33,010
2026-01-06	35.800	35.950	35.800	35.900	34.472	24,000
2026-01-05	37.100	37.100	36.200	36.300	34.856	39,050
2026-01-02	35.350	38.600	35.350	37.300	35.816	90,000
2025-12-31	35.300	35.400	35.150	35.400	33.992	33,000
2025-12-30	35.300	35.300	35.300	35.300	33.896	3,000
2025-12-29	35.300	35.550	35.200	35.300	33.896	62,002
2025-12-26	35.400	35.700	35.250	35.400	33.992	15,000
2025-12-24	35.050	35.200	35.050	35.200	33.800	19,000
2025-12-23	35.150	35.150	35.050	35.100	33.703	19,200
2025-12-22	34.900	35.600	34.900	35.250	33.848	71,001
2025-12-19	35.100	35.200	34.850	34.850	33.463	27,060
2025-12-18	35.500	36.000	35.100	35.100	33.703	103,250
2025-12-17	36.000	36.000	35.500	35.750	34.328	21,000
2025-12-16	36.000	36.000	35.550	36.000	34.568	47,058
2025-12-15	36.050	36.050	35.600	36.000	34.568	73,002
2025-12-12	36.350	36.950	36.350	36.500	35.048	100,000
2025-12-11	37.000	37.000	36.200	36.550	35.096	313,360
2025-12-10	38.000	38.550	36.300	37.000	35.528	623,000
2025-12-09	42.050	42.150	40.200	42.150	40.473	39,085
2025-12-08	42.300	42.950	41.750	42.050	40.377	33,453
2025-12-05	42.300	42.500	40.650	42.150	40.473	31,290
2025-12-04	42.800	42.800	41.600	42.500	40.809	9,774
2025-12-03	43.150	43.150	42.000	42.950	41.241	25,401
2025-12-02	42.900	43.100	42.050	42.900	41.193	29,089
2025-12-01	44.100	44.100	42.100	42.800	41.097	50,905
2025-11-28	43.350	44.300	43.350	44.100	42.345	31,825
2025-11-27	43.900	43.900	42.850	43.350	41.625	32,428
2025-11-26	44.550	44.550	42.850	43.200	41.481	38,308
2025-11-25	43.150	44.650	42.600	44.500	42.729	22,334
2025-11-24	43.150	43.150	42.850	43.000	41.289	12,321
2025-11-21	43.900	43.900	42.150	43.200	41.481	12,911
2025-11-20	42.400	44.000	42.400	44.000	42.249	2,062
2025-11-19	44.050	44.050	42.100	43.500	41.769	32,474
2025-11-18	44.000	45.300	42.850	44.100	42.345	65,657
2025-11-17	42.250	42.300	42.200	42.300	40.617	5,045
2025-11-14	42.350	42.700	41.650	42.300	40.617	41,135
2025-11-13	42.600	43.150	42.500	42.500	40.809	33,400
2025-11-12	45.000	45.000	42.950	43.050	41.337	56,399
2025-11-11	45.150	45.150	44.500	45.050	43.258	9,952
2025-11-10	45.100	45.100	45.100	45.100	43.306	1,000
2025-11-07	44.850	45.500	44.850	45.200	43.402	44,219
2025-11-06	45.650	45.850	44.000	44.500	42.729	49,106
2025-11-05	46.100	46.100	45.500	45.550	43.738	17,006
2025-11-04	46.550	47.000	45.000	45.000	43.210	55,445
2025-11-03	48.400	48.400	47.800	48.000	46.090	36,100
2025-10-31	46.900	47.450	46.800	46.900	45.034	33,224
2025-10-30	48.200	48.200	48.000	48.000	46.090	8,103
2025-10-29	49.850	50.000	47.500	48.300	46.378	27,401
2025-10-28	50.200	52.000	49.850	49.850	47.867	34,303
2025-10-27	47.000	52.200	47.000	50.200	48.203	56,756
2025-10-23	46.800	47.000	46.700	47.000	45.130	4,027

← NewerPage 4 of 5 · 243 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.