Lang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	50.200	50.600	49.650	50.200	50.200	445,517
2025-07-30	50.700	50.700	50.000	50.500	50.500	422,002
2025-07-29	51.000	51.200	50.100	50.200	50.200	484,010
2025-07-28	52.500	52.600	50.300	50.700	50.700	1,725,005
2025-07-25	51.900	53.600	51.900	52.500	52.500	592,003
2025-07-24	52.500	52.900	51.800	52.600	52.000	413,009
2025-07-23	53.100	53.600	51.700	52.500	51.910	564,080
2025-07-22	54.700	54.700	52.900	53.300	52.701	622,655
2025-07-21	53.400	55.000	53.000	54.700	54.085	645,010
2025-07-18	53.600	53.600	52.700	52.700	52.700	686,055
2025-07-17	54.100	54.200	53.100	53.200	53.200	369,014
2025-07-16	54.500	56.200	53.400	53.600	53.600	827,342
2025-07-15	52.600	55.000	51.600	54.500	54.500	729,002
2025-07-14	53.200	53.200	51.500	52.200	52.200	462,004
2025-07-11	54.000	54.400	53.200	53.200	53.200	529,055
2025-07-10	55.400	55.700	53.900	54.000	54.000	405,007
2025-07-09	54.800	55.400	54.400	55.400	55.400	279,000
2025-07-08	53.800	55.500	53.200	54.800	54.800	847,000
2025-07-07	54.400	54.400	52.500	53.000	53.000	1,117,502
2025-07-04	54.600	55.100	54.000	54.500	54.500	848,166
2025-07-03	56.500	56.800	53.500	54.500	54.500	1,143,152
2025-07-02	56.100	57.900	55.500	55.800	55.800	693,000
2025-07-01	56.100	56.900	56.100	56.100	56.100	347,001
2025-06-30	57.500	57.500	54.300	56.600	56.600	1,289,173
2025-06-27	57.200	58.500	57.100	57.100	57.100	950,002
2025-06-26	56.500	57.300	56.200	56.900	56.900	453,001
2025-06-25	57.100	57.400	55.700	56.600	56.600	722,001
2025-06-24	57.400	58.100	56.300	56.500	56.500	1,495,643
2025-06-23	56.900	57.900	55.300	56.800	56.800	1,878,024
2025-06-20	64.000	64.200	57.000	57.500	57.500	7,070,500
2025-06-19	60.500	63.400	60.400	62.700	62.700	3,966,951
2025-06-18	60.400	62.400	59.700	60.700	60.700	3,193,003
2025-06-17	59.500	60.500	58.800	60.000	60.000	1,839,100
2025-06-16	58.900	60.500	58.600	59.100	59.100	1,148,001
2025-06-13	58.800	59.700	58.300	59.100	59.100	1,189,031
2025-06-12	58.100	59.000	56.500	58.800	58.800	1,118,103
2025-06-11	55.600	57.800	55.600	57.800	57.800	890,512
2025-06-10	56.100	56.800	53.800	55.800	55.800	3,783,315
2025-06-09	55.300	56.200	54.800	56.000	56.000	806,035
2025-06-06	57.500	58.000	53.500	54.800	54.800	3,181,001
2025-06-05	56.900	58.100	56.700	57.700	57.700	753,003
2025-06-04	57.600	58.700	56.900	56.900	56.900	1,002,003
2025-06-03	59.000	59.700	57.000	57.200	57.200	1,208,023
2025-06-02	58.800	58.900	57.800	58.600	58.600	719,002
2025-05-29	58.000	59.600	57.500	59.100	59.100	1,700,013
2025-05-28	60.100	60.300	57.100	57.100	57.100	2,587,713
2025-05-27	59.600	61.000	58.900	59.500	59.500	2,342,008
2025-05-26	60.600	61.700	59.600	59.600	59.600	2,263,211
2025-05-23	61.200	61.900	60.500	61.200	61.200	3,106,291
2025-05-22	58.000	61.800	57.700	61.000	61.000	3,773,100
2025-05-21	59.400	61.000	58.400	58.900	58.900	3,208,002
2025-05-20	59.600	60.800	58.300	58.700	58.700	2,049,000
2025-05-19	59.100	59.500	56.500	59.500	59.500	1,846,014
2025-05-16	59.100	60.300	58.500	59.100	59.100	1,756,000
2025-05-15	58.800	59.800	57.200	59.000	59.000	2,609,042
2025-05-14	61.100	63.000	58.300	58.600	58.600	4,440,453
2025-05-13	61.400	61.400	59.100	60.500	60.500	2,897,281
2025-05-12	61.000	62.400	59.600	61.300	61.300	5,344,035
2025-05-09	56.800	62.000	56.800	61.000	61.000	8,440,303
2025-05-08	57.800	58.800	55.800	56.900	56.900	3,826,139

← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.