Lang Inc. (TPE:6165)
Taiwan · Delayed Price · Currency is TWD 49.40
-0.20 (-0.40%)
Oct 2, 2026, 1:30 PM CST
Lang Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.70 | 50.00 | 49.40 | 49.40 | 49.40 | -0.40% | 158,914 |
| Oct 1, 2026 | 50.50 | 50.90 | 49.50 | 49.60 | 49.60 | -0.80% | 284,325 |
| Sep 30, 2026 | 49.50 | 50.20 | 49.35 | 50.00 | 50.00 | 2.35% | 3,627,663 |
| Sep 29, 2026 | 48.95 | 49.10 | 48.60 | 48.85 | 48.85 | -0.20% | 113,250 |
| Sep 24, 2026 | 48.50 | 49.30 | 48.50 | 48.95 | 48.95 | 0.93% | 150,868 |
| Sep 23, 2026 | 49.20 | 49.25 | 48.10 | 48.50 | 48.50 | -1.22% | 357,484 |
| Sep 22, 2026 | 50.60 | 50.60 | 49.10 | 49.10 | 49.10 | -2.58% | 329,196 |
| Sep 21, 2026 | 50.30 | 51.50 | 49.80 | 50.40 | 50.40 | 0.20% | 961,308 |
| Sep 18, 2026 | 48.45 | 50.30 | 48.45 | 50.30 | 50.30 | 3.50% | 517,836 |
| Sep 17, 2026 | 48.30 | 48.90 | 48.30 | 48.60 | 48.60 | 1.14% | 223,149 |
| Sep 16, 2026 | 47.60 | 48.30 | 47.20 | 48.05 | 48.05 | 2.23% | 198,592 |
| Sep 15, 2026 | 47.95 | 47.95 | 47.00 | 47.00 | 47.00 | -0.84% | 142,182 |
| Sep 14, 2026 | 47.25 | 47.60 | 47.10 | 47.40 | 47.40 | 0.11% | 84,575 |
| Sep 11, 2026 | 47.70 | 47.70 | 47.15 | 47.35 | 47.35 | -0.73% | 256,272 |
| Sep 10, 2026 | 47.80 | 48.00 | 47.45 | 47.70 | 47.70 | -0.31% | 178,878 |
| Sep 9, 2026 | 47.40 | 48.00 | 47.40 | 47.85 | 47.85 | 0.53% | 172,184 |
| Sep 8, 2026 | 49.00 | 49.00 | 47.55 | 47.60 | 47.60 | -2.36% | 433,917 |
| Sep 7, 2026 | 48.80 | 49.00 | 48.35 | 48.75 | 48.75 | -0.31% | 140,759 |
| Sep 4, 2026 | 49.40 | 49.40 | 48.75 | 48.90 | 48.90 | -0.61% | 143,329 |
| Sep 3, 2026 | 49.90 | 50.50 | 49.20 | 49.20 | 49.20 | -1.50% | 291,428 |
| Sep 2, 2026 | 49.85 | 50.30 | 49.55 | 49.95 | 49.95 | 0.20% | 330,108 |
| Sep 1, 2026 | 51.00 | 51.00 | 49.60 | 49.85 | 49.85 | -1.87% | 423,519 |
| Aug 31, 2026 | 48.90 | 51.60 | 48.80 | 50.80 | 50.80 | 5.18% | 1,442,394 |
| Aug 28, 2026 | 48.60 | 49.00 | 48.20 | 48.30 | 48.30 | 0.52% | 192,597 |
| Aug 27, 2026 | 48.25 | 48.80 | 47.80 | 48.05 | 48.05 | 0.52% | 208,213 |
| Aug 26, 2026 | 47.90 | 48.10 | 47.50 | 47.80 | 47.80 | 0.21% | 120,807 |
| Aug 25, 2026 | 47.75 | 47.90 | 47.50 | 47.70 | 47.70 | -0.31% | 75,405 |
| Aug 24, 2026 | 48.15 | 48.20 | 47.80 | 47.85 | 47.85 | -0.52% | 190,128 |
| Aug 21, 2026 | 47.50 | 48.20 | 47.40 | 48.10 | 48.10 | 1.58% | 184,859 |
| Aug 20, 2026 | 46.80 | 47.35 | 46.65 | 47.35 | 47.35 | 1.18% | 558,618 |
| Aug 19, 2026 | 47.30 | 47.30 | 46.65 | 46.80 | 46.80 | -1.06% | 192,828 |
| 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% | 609,577 |
| 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% | 390,737 |
| Jul 27, 2026 | 49.95 | 50.20 | 48.70 | 49.55 | 49.55 | -0.80% | 483,781 |
| Jul 24, 2026 | 48.80 | 49.95 | 48.50 | 49.95 | 49.95 | 2.04% | 2,787,178 |
| Jul 23, 2026 | 50.00 | 50.00 | 48.85 | 48.95 | 48.95 | -1.51% | 391,431 |