Lang Inc. (TPE:6165)
Taiwan · Delayed Price · Currency is TWD 46.80
-0.50 (-1.06%)
Aug 19, 2026, 1:30 PM CST
Lang Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 47.30 | 47.30 | 46.65 | 46.80 | 46.80 | -1.06% | 192,752 |
| Aug 18, 2026 | 47.60 | 48.00 | 47.10 | 47.30 | 47.30 | -0.63% | 232,244 |
| Aug 17, 2026 | 48.40 | 48.90 | 47.60 | 47.60 | 47.60 | -2.66% | 569,470 |
| Aug 14, 2026 | 49.20 | 49.20 | 48.90 | 48.90 | 48.90 | -0.61% | 243,956 |
| Aug 13, 2026 | 49.60 | 49.60 | 48.70 | 49.20 | 49.20 | -0.81% | 370,720 |
| Aug 12, 2026 | 50.50 | 51.50 | 49.60 | 49.60 | 49.60 | -1.00% | 437,488 |
| Aug 11, 2026 | 49.70 | 50.10 | 49.15 | 50.10 | 50.10 | -1.57% | 216,051 |
| Aug 10, 2026 | 51.30 | 51.80 | 50.80 | 50.90 | 50.90 | 0.59% | 425,971 |
| Aug 7, 2026 | 49.50 | 50.70 | 49.40 | 50.60 | 50.60 | 2.22% | 418,119 |
| Aug 6, 2026 | 49.50 | 49.70 | 48.80 | 49.50 | 49.50 | 0.20% | 1,370,780 |
| Aug 5, 2026 | 50.40 | 51.50 | 49.20 | 49.40 | 49.40 | -1.98% | 603,577 |
| Aug 4, 2026 | 47.80 | 51.40 | 47.65 | 50.40 | 50.40 | 5.66% | 1,120,304 |
| Aug 3, 2026 | 48.50 | 48.60 | 47.30 | 47.70 | 47.70 | -1.75% | 992,719 |
| Jul 31, 2026 | 48.25 | 49.10 | 48.25 | 48.55 | 48.55 | 2.64% | 6,043,043 |
| Jul 30, 2026 | 47.50 | 48.25 | 46.95 | 47.30 | 47.30 | -1.05% | 329,697 |
| Jul 29, 2026 | 48.40 | 48.80 | 46.30 | 47.80 | 47.80 | -1.04% | 590,452 |
| Jul 28, 2026 | 49.45 | 49.45 | 48.10 | 48.30 | 48.30 | -2.52% | 389,736 |
| Jul 27, 2026 | 49.95 | 50.20 | 48.70 | 49.55 | 49.55 | -0.80% | 482,781 |
| Jul 24, 2026 | 48.80 | 49.95 | 48.50 | 49.95 | 49.95 | 2.04% | 387,133 |
| Jul 23, 2026 | 50.00 | 50.00 | 48.85 | 48.95 | 48.95 | -1.51% | 389,406 |
| Jul 22, 2026 | 50.10 | 50.30 | 49.55 | 49.70 | 49.70 | -0.50% | 288,823 |
| Jul 21, 2026 | 50.50 | 50.60 | 49.80 | 49.95 | 49.95 | 0.10% | 338,904 |
| Jul 20, 2026 | 49.50 | 51.00 | 49.00 | 49.90 | 49.90 | 0.81% | 539,029 |
| Jul 17, 2026 | 50.50 | 50.60 | 49.40 | 49.50 | 49.50 | -2.75% | 2,184,948 |
| Jul 16, 2026 | 51.00 | 51.70 | 50.80 | 50.90 | 50.90 | - | 520,016 |
| Jul 15, 2026 | 50.90 | 51.70 | 50.20 | 50.90 | 50.90 | 0.99% | 410,575 |
| Jul 14, 2026 | 51.30 | 51.50 | 49.10 | 50.40 | 50.40 | -0.79% | 624,327 |
| Jul 13, 2026 | 51.00 | 52.20 | 50.60 | 50.80 | 50.80 | 1.40% | 773,346 |
| Jul 9, 2026 | 51.40 | 51.50 | 50.00 | 50.10 | 50.10 | -1.96% | 548,935 |
| Jul 8, 2026 | 51.30 | 51.90 | 50.50 | 51.10 | 51.10 | -0.20% | 741,526 |
| Jul 7, 2026 | 52.00 | 52.90 | 50.80 | 51.20 | 51.20 | -1.54% | 1,163,659 |
| Jul 6, 2026 | 49.60 | 52.50 | 49.60 | 52.00 | 52.00 | 5.91% | 1,944,049 |
| Jul 3, 2026 | 48.60 | 49.60 | 48.60 | 49.10 | 49.10 | 1.24% | 396,341 |
| Jul 2, 2026 | 47.50 | 48.70 | 47.20 | 48.50 | 48.50 | 2.11% | 422,494 |
| Jul 1, 2026 | 47.60 | 47.85 | 47.25 | 47.50 | 47.50 | -0.11% | 248,670 |
| Jun 30, 2026 | 47.65 | 47.70 | 47.15 | 47.55 | 47.55 | 1.06% | 179,842 |
| Jun 29, 2026 | 47.00 | 47.90 | 46.70 | 47.05 | 47.05 | 0.75% | 205,567 |
| Jun 26, 2026 | 47.50 | 48.30 | 46.60 | 46.70 | 46.70 | -1.79% | 436,722 |
| Jun 25, 2026 | 47.65 | 48.45 | 47.30 | 47.55 | 47.55 | 0.63% | 420,132 |
| Jun 24, 2026 | 47.25 | 47.85 | 47.00 | 47.25 | 47.25 | - | 236,891 |
| Jun 23, 2026 | 47.90 | 47.90 | 47.25 | 47.25 | 47.25 | -1.56% | 376,570 |
| Jun 22, 2026 | 48.60 | 48.90 | 48.00 | 48.00 | 48.00 | -1.23% | 680,100 |
| Jun 18, 2026 | 48.85 | 49.20 | 48.50 | 48.60 | 48.60 | -0.41% | 396,308 |
| Jun 17, 2026 | 49.35 | 49.45 | 48.70 | 48.80 | 48.80 | -1.21% | 523,094 |
| Jun 16, 2026 | 49.10 | 49.50 | 48.70 | 49.40 | 49.40 | 1.23% | 470,459 |
| Jun 15, 2026 | 49.60 | 49.60 | 48.80 | 48.80 | 48.80 | -0.61% | 387,033 |
| Jun 12, 2026 | 49.05 | 49.40 | 48.75 | 49.10 | 49.10 | 1.45% | 320,508 |
| Jun 11, 2026 | 48.85 | 49.00 | 48.00 | 48.40 | 48.40 | -0.72% | 357,582 |
| Jun 10, 2026 | 50.20 | 50.60 | 48.70 | 48.75 | 48.75 | -2.89% | 722,398 |
| Jun 9, 2026 | 49.20 | 51.40 | 48.90 | 50.20 | 50.20 | 3.83% | 1,680,876 |