Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.100	45.100	43.350	44.000	42.249	13,010
2025-07-24	45.150	45.350	43.900	44.300	42.537	27,020
2025-07-23	46.000	46.000	44.000	45.100	43.306	19,027
2025-07-22	46.000	46.150	44.850	46.000	44.170	24,148
2025-07-21	45.100	46.000	45.100	46.000	44.170	3,001
2025-07-18	46.000	46.100	44.450	45.100	43.306	17,202
2025-07-17	43.200	45.150	43.200	44.150	42.393	31,332
2025-07-16	44.000	44.200	43.700	44.150	41.433	18,220
2025-07-15	44.150	44.150	43.550	43.700	41.011	13,010
2025-07-14	44.000	44.350	43.650	43.800	41.105	21,130
2025-07-11	43.500	44.500	42.950	43.200	40.542	43,195
2025-07-10	43.450	43.900	42.250	43.450	40.776	33,042
2025-07-09	43.300	43.850	42.100	42.100	39.509	17,521
2025-07-08	43.000	43.700	42.600	43.000	40.354	9,161
2025-07-07	42.100	42.700	41.850	42.550	39.932	35,799
2025-07-04	41.500	41.500	41.500	41.500	38.946	12
2025-07-03	41.450	41.450	41.450	41.450	38.899	1
2025-07-02	41.500	41.500	41.350	41.500	38.946	20,010
2025-07-01	42.250	42.500	41.350	41.350	38.806	55,021
2025-06-30	40.650	42.100	40.650	42.100	39.509	3,776
2025-06-27	40.500	40.500	40.200	40.300	37.820	3,843
2025-06-26	41.000	41.000	39.800	39.800	37.351	3,010
2025-06-25	39.700	39.700	39.700	39.700	37.257	1,000
2025-06-24	40.950	40.950	40.950	40.950	38.430	0
2025-06-23	40.950	40.950	40.950	40.950	38.430	0
2025-06-20	40.950	40.950	40.950	40.950	38.430	0
2025-06-19	40.950	40.950	40.950	40.950	38.430	2,000
2025-06-18	41.100	41.150	40.700	40.700	38.196	8,000
2025-06-17	41.150	41.150	41.150	41.150	38.618	39
2025-06-16	40.950	41.000	40.950	41.000	38.477	6,000
2025-06-13	39.800	41.000	39.150	41.000	38.477	11,001
2025-06-12	40.500	40.550	40.000	40.000	37.539	8,001
2025-06-11	40.400	40.400	40.400	40.400	37.914	0
2025-06-10	40.400	40.400	40.400	40.400	37.914	3,003
2025-06-09	39.650	39.650	39.650	39.650	37.210	0
2025-06-06	40.500	40.500	39.650	39.650	37.210	12
2025-06-05	39.500	40.350	39.500	39.800	37.351	5,000
2025-06-04	40.100	40.600	40.100	40.200	37.726	10,000
2025-06-03	40.150	40.150	40.150	40.150	37.679	1,000
2025-06-02	40.300	40.300	40.300	40.300	37.820	0
2025-05-29	40.300	40.300	40.300	40.300	37.820	1
2025-05-28	42.150	42.150	42.150	42.150	39.556	1,000
2025-05-27	42.150	42.150	42.150	42.150	39.556	1,011
2025-05-26	40.200	40.200	40.200	40.200	37.726	900
2025-05-23	41.000	41.150	40.500	41.150	38.618	9,018
2025-05-22	42.050	42.050	41.000	41.000	38.477	9,000
2025-05-21	42.950	42.950	42.200	42.900	40.260	2,002
2025-05-20	42.950	43.250	42.600	42.600	39.979	4,010
2025-05-19	43.200	43.500	42.500	42.800	40.166	12,011
2025-05-16	43.200	44.000	42.250	43.100	40.448	8,218
2025-05-15	42.700	42.850	42.700	42.700	40.072	9,000
2025-05-14	43.000	43.150	42.500	42.500	39.885	12,000
2025-05-13	43.000	44.250	42.500	42.500	39.885	11,010
2025-05-12	42.900	44.000	42.850	43.000	40.354	29,190
2025-05-09	42.650	42.700	42.500	42.700	40.072	6,100
2025-05-08	42.000	43.000	41.900	41.900	39.322	8,173
2025-05-07	42.700	43.150	42.000	42.000	39.416	5,500
2025-05-06	44.000	44.000	41.900	42.400	39.791	24,501
2025-05-05	44.050	44.200	42.850	43.050	40.401	23,741
2025-05-02	40.000	44.200	40.000	44.150	41.433	196,355

← NewerPage 6 of 21 · 1,218 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.