Lagis Enterprise Co., Ltd. (TPEX:6730)
Taiwan · Delayed Price · Currency is TWD 37.60
-0.10 (-0.27%)
At close: May 8, 2026
Lagis Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 37.75 | 37.75 | 37.50 | 37.60 | 37.60 | -0.27% | 52,000 |
| May 7, 2026 | 38.05 | 38.05 | 37.70 | 37.70 | 37.70 | -0.53% | 30,001 |
| May 6, 2026 | 38.25 | 38.25 | 37.85 | 37.90 | 37.90 | -2.82% | 46,127 |
| May 5, 2026 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 1.30% | 47,974 |
| May 4, 2026 | 38.05 | 38.50 | 38.00 | 38.50 | 38.50 | - | 32,319 |
| Apr 30, 2026 | 38.20 | 38.50 | 37.95 | 38.50 | 38.50 | -1.03% | 13,365 |
| Apr 29, 2026 | 38.30 | 38.90 | 37.95 | 38.90 | 38.90 | -0.77% | 59,032 |
| Apr 28, 2026 | 38.55 | 39.20 | 38.00 | 39.20 | 39.20 | 1.82% | 40,118 |
| Apr 27, 2026 | 38.35 | 38.50 | 37.85 | 38.50 | 38.50 | -0.77% | 9,006 |
| Apr 24, 2026 | 38.00 | 38.80 | 37.75 | 38.80 | 38.80 | 2.11% | 15,009 |
| Apr 23, 2026 | 38.60 | 38.60 | 37.00 | 38.00 | 38.00 | -2.56% | 95,677 |
| Apr 22, 2026 | 38.25 | 39.00 | 38.25 | 39.00 | 39.00 | 0.78% | 26,406 |
| Apr 21, 2026 | 39.20 | 39.20 | 38.30 | 38.70 | 38.70 | -0.77% | 87,100 |
| Apr 20, 2026 | 38.50 | 39.00 | 38.50 | 39.00 | 39.00 | - | 17,284 |
| Apr 17, 2026 | 38.80 | 39.05 | 38.30 | 39.00 | 39.00 | - | 40,227 |
| Apr 16, 2026 | 38.85 | 39.00 | 38.85 | 39.00 | 39.00 | - | 15,027 |
| Apr 15, 2026 | 39.10 | 39.15 | 38.85 | 39.00 | 39.00 | -0.26% | 63,850 |
| Apr 14, 2026 | 39.15 | 39.15 | 38.60 | 39.10 | 39.10 | 0.64% | 82,520 |
| Apr 13, 2026 | 37.15 | 39.05 | 37.15 | 38.85 | 38.85 | 4.58% | 196,126 |
| Apr 10, 2026 | 37.00 | 37.20 | 36.70 | 37.15 | 37.15 | 0.41% | 110,894 |
| Apr 9, 2026 | 36.90 | 37.10 | 36.80 | 37.00 | 37.00 | 0.82% | 43,293 |
| Apr 8, 2026 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 1.94% | 47,418 |
| Apr 7, 2026 | 36.60 | 36.60 | 35.50 | 36.00 | 36.00 | 0.70% | 7,002 |
| Apr 2, 2026 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | -0.69% | 45,000 |
| Apr 1, 2026 | 36.00 | 36.00 | 35.40 | 36.00 | 36.00 | - | 19,103 |
| Mar 31, 2026 | 35.90 | 36.00 | 35.30 | 36.00 | 36.00 | -0.83% | 20,471 |
| Mar 30, 2026 | 36.30 | 36.30 | 35.95 | 36.30 | 36.30 | -0.14% | 6,464 |
| Mar 26, 2026 | 36.50 | 36.70 | 36.00 | 36.35 | 36.35 | -0.41% | 15,200 |
| Mar 25, 2026 | 35.95 | 36.50 | 35.95 | 36.50 | 36.50 | 1.53% | 29,828 |
| Mar 24, 2026 | 36.05 | 36.05 | 35.95 | 35.95 | 35.95 | 0.14% | 2,001 |
| Mar 23, 2026 | 35.90 | 35.90 | 35.25 | 35.90 | 35.90 | -0.28% | 11,487 |
| Mar 20, 2026 | 36.05 | 36.20 | 36.00 | 36.00 | 36.00 | -0.14% | 32,001 |
| Mar 19, 2026 | 35.95 | 36.05 | 35.95 | 36.05 | 36.05 | 0.14% | 13,051 |
| Mar 18, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | 11,307 |
| Mar 17, 2026 | 35.60 | 35.80 | 35.55 | 35.80 | 35.80 | -1.10% | 13,251 |
| Mar 16, 2026 | 35.70 | 36.20 | 35.20 | 36.20 | 36.20 | 0.56% | 15,536 |
| Mar 13, 2026 | 35.60 | 36.00 | 35.50 | 36.00 | 36.00 | -1.64% | 22,000 |
| Mar 12, 2026 | 36.50 | 36.75 | 36.00 | 36.60 | 36.60 | 0.41% | 17,191 |
| Mar 11, 2026 | 36.00 | 36.45 | 36.00 | 36.45 | 36.45 | 0.69% | 22,096 |
| Mar 10, 2026 | 36.00 | 36.50 | 35.85 | 36.20 | 36.20 | 0.28% | 33,956 |
| Mar 9, 2026 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | -3.60% | 4,216 |
| Mar 6, 2026 | 36.55 | 37.45 | 36.50 | 37.45 | 37.45 | 1.77% | 10,000 |
| Mar 5, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | - | 14,128 |
| Mar 4, 2026 | 36.40 | 36.80 | 35.30 | 36.80 | 36.80 | 0.82% | 62,085 |
| Mar 3, 2026 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | - | 11,069 |
| Mar 2, 2026 | 36.80 | 37.80 | 36.50 | 36.50 | 36.50 | -1.88% | 36,001 |
| Feb 26, 2026 | 36.70 | 37.20 | 36.55 | 37.20 | 37.20 | 1.36% | 21,059 |
| Feb 25, 2026 | 37.35 | 37.90 | 36.50 | 36.70 | 36.70 | -0.81% | 46,171 |
| Feb 24, 2026 | 36.80 | 37.00 | 36.45 | 37.00 | 37.00 | 0.54% | 38,256 |
| Feb 23, 2026 | 36.90 | 36.90 | 36.55 | 36.80 | 36.80 | -0.54% | 37,089 |