Lagis Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	38.300	38.300	38.300	38.300	35.943	101
2024-10-25	38.300	38.300	38.300	38.300	35.943	210
2024-10-24	38.000	38.150	37.100	38.150	35.802	15,380
2024-10-23	38.150	38.150	37.400	37.550	35.239	9,023
2024-10-22	37.550	38.000	37.500	37.950	35.615	11,535
2024-10-21	38.150	38.350	37.900	38.200	35.849	33,006
2024-10-18	39.100	39.100	38.500	38.800	36.412	9,030
2024-10-17	39.150	39.150	38.050	39.150	36.741	12,131
2024-10-16	39.150	39.150	38.350	38.350	35.990	110
2024-10-15	39.300	39.300	38.500	38.500	36.131	60
2024-10-14	38.500	39.300	38.500	39.000	36.600	3,150
2024-10-11	39.500	39.750	38.500	38.500	36.131	5,250
2024-10-09	39.150	39.150	39.150	39.150	36.741	0
2024-10-08	39.150	40.200	38.150	39.150	36.741	38,010
2024-10-07	38.500	38.650	38.500	38.650	36.272	5,020
2024-10-04	39.300	39.300	38.200	38.200	35.849	3,020
2024-10-01	38.200	39.300	38.200	39.300	36.882	7,050
2024-09-30	39.500	39.500	39.500	39.500	37.069	0
2024-09-27	39.500	39.500	39.500	39.500	37.069	1,000
2024-09-26	39.400	39.400	39.400	39.400	36.976	10
2024-09-25	39.150	39.300	39.000	39.000	36.600	6,020
2024-09-24	38.200	38.200	38.200	38.200	35.849	1,500
2024-09-23	38.150	39.200	38.150	38.500	36.131	6,510
2024-09-20	39.000	39.200	39.000	39.200	36.788	13,000
2024-09-19	38.800	41.550	38.800	39.500	37.069	45,015
2024-09-18	38.200	38.300	38.050	38.050	35.709	2,200
2024-09-16	38.900	38.900	38.900	38.900	36.506	3,000
2024-09-13	38.800	39.000	38.800	39.000	36.600	5,000
2024-09-12	39.700	39.700	39.600	39.600	37.163	310
2024-09-11	39.000	39.250	38.800	39.000	36.600	7,510
2024-09-10	39.000	39.800	38.500	38.500	36.131	31,010
2024-09-09	39.000	39.000	39.000	39.000	36.600	10
2024-09-06	38.150	39.500	38.050	38.300	35.943	13,110
2024-09-05	39.050	40.300	39.050	39.500	37.069	37,946
2024-09-04	38.900	40.450	38.400	39.050	36.647	103,249
2024-09-03	37.700	39.100	37.700	38.400	36.037	17,930
2024-09-02	38.400	38.400	37.950	38.000	35.662	23,910
2024-08-30	38.450	38.450	37.300	37.600	35.286	11,025
2024-08-29	37.350	38.050	37.350	37.500	35.192	10,750
2024-08-28	38.450	38.450	38.450	38.450	36.084	11
2024-08-27	37.200	38.500	37.200	38.500	36.131	53
2024-08-26	38.000	38.500	38.000	38.500	36.131	200
2024-08-23	39.450	39.450	38.300	38.500	36.131	4,310
2024-08-22	37.700	39.000	37.700	38.350	35.990	7,245
2024-08-21	38.200	38.200	38.200	38.200	35.849	3,000
2024-08-20	39.000	39.500	38.000	38.150	35.802	10,480
2024-08-19	39.000	39.000	38.100	39.000	36.600	1,120
2024-08-16	38.500	38.500	38.000	38.000	35.662	4,304
2024-08-15	38.850	38.850	38.150	38.150	35.802	6,880
2024-08-14	38.900	38.950	37.750	38.850	36.459	1,163
2024-08-13	38.900	39.200	38.000	38.100	35.756	6,120
2024-08-12	37.700	38.550	36.600	37.500	35.192	32,521
2024-08-09	37.500	37.500	37.500	37.500	35.192	1,511
2024-08-08	38.000	38.000	36.800	37.350	35.052	13,432
2024-08-07	37.200	38.000	36.800	38.000	35.662	14,001
2024-08-06	37.000	37.000	37.000	37.000	34.723	1,011
2024-08-05	37.500	37.500	35.850	36.300	34.066	20,101
2024-08-02	38.000	39.100	37.600	39.100	36.694	13,010
2024-08-01	39.450	39.450	38.500	39.000	36.600	4,020
2024-07-31	39.200	39.400	38.700	39.200	36.788	3,030

← NewerPage 9 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.