Lang Inc. (TPE:6165)
Taiwan
· Delayed Price · Currency is TWD 52.20
+1.70 (3.37%)
Apr 29, 2026, 1:30 PM CST
Lang Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.70 | 53.00 | 50.20 | 52.20 | 52.20 | 3.37% | 5,860,070 |
| Apr 28, 2026 | 52.10 | 53.00 | 50.10 | 50.50 | 50.50 | -2.88% | 1,065,915 |
| Apr 27, 2026 | 52.20 | 54.00 | 51.40 | 52.00 | 52.00 | 0.78% | 1,639,375 |
| Apr 24, 2026 | 51.00 | 52.50 | 50.30 | 51.60 | 51.60 | 2.99% | 2,072,771 |
| Apr 23, 2026 | 49.10 | 51.50 | 48.75 | 50.10 | 50.10 | 2.77% | 2,363,581 |
| Apr 22, 2026 | 49.15 | 49.35 | 48.45 | 48.75 | 48.75 | 0.10% | 713,632 |
| Apr 21, 2026 | 46.95 | 49.20 | 46.85 | 48.70 | 48.70 | 3.84% | 1,273,036 |
| Apr 20, 2026 | 46.20 | 47.20 | 45.30 | 46.90 | 46.90 | 3.76% | 756,962 |
| Apr 17, 2026 | 45.00 | 45.75 | 45.00 | 45.20 | 45.20 | 0.67% | 498,608 |
| Apr 16, 2026 | 44.95 | 45.40 | 44.85 | 44.90 | 44.90 | -0.11% | 253,505 |
| Apr 15, 2026 | 44.80 | 45.35 | 44.60 | 44.95 | 44.95 | 0.56% | 353,468 |
| Apr 14, 2026 | 45.15 | 45.60 | 44.70 | 44.70 | 44.70 | -1.00% | 474,308 |
| Apr 13, 2026 | 44.90 | 45.35 | 44.40 | 45.15 | 45.15 | -1.53% | 395,350 |
| Apr 10, 2026 | 45.60 | 46.15 | 45.40 | 45.85 | 45.85 | 1.44% | 289,426 |
| Apr 9, 2026 | 45.55 | 45.80 | 45.05 | 45.20 | 45.20 | -0.66% | 190,627 |
| Apr 8, 2026 | 45.65 | 45.65 | 45.20 | 45.50 | 45.50 | 0.66% | 225,263 |
| Apr 7, 2026 | 45.50 | 45.90 | 45.20 | 45.20 | 45.20 | -0.44% | 238,786 |
| Apr 2, 2026 | 45.40 | 45.55 | 45.05 | 45.40 | 45.40 | 0.67% | 178,265 |
| Apr 1, 2026 | 45.45 | 45.60 | 44.85 | 45.10 | 45.10 | 1.01% | 196,030 |
| Mar 31, 2026 | 46.05 | 46.05 | 44.45 | 44.65 | 44.65 | -2.83% | 406,889 |
| Mar 30, 2026 | 46.90 | 46.90 | 45.85 | 45.95 | 45.95 | -2.03% | 363,387 |
| Mar 27, 2026 | 47.30 | 47.30 | 46.60 | 46.90 | 46.90 | -1.05% | 267,659 |
| Mar 26, 2026 | 47.90 | 48.75 | 47.40 | 47.40 | 47.40 | -0.11% | 570,099 |
| Mar 25, 2026 | 47.50 | 47.65 | 47.20 | 47.45 | 47.45 | 1.50% | 235,817 |
| Mar 24, 2026 | 48.00 | 48.00 | 46.50 | 46.75 | 46.75 | -1.16% | 382,426 |
| Mar 23, 2026 | 47.55 | 48.50 | 47.20 | 47.30 | 47.30 | -1.87% | 519,027 |
| Mar 20, 2026 | 48.20 | 48.80 | 48.00 | 48.20 | 48.20 | 0.31% | 559,263 |
| Mar 19, 2026 | 47.80 | 48.50 | 47.50 | 48.05 | 48.05 | 0.52% | 510,301 |
| Mar 18, 2026 | 48.50 | 49.25 | 47.60 | 47.80 | 47.80 | -0.31% | 761,341 |
| Mar 17, 2026 | 47.25 | 48.25 | 47.25 | 47.95 | 47.95 | 1.05% | 708,973 |
| Mar 16, 2026 | 48.75 | 49.80 | 46.90 | 47.45 | 47.45 | -2.16% | 2,303,486 |
| Mar 13, 2026 | 47.00 | 48.50 | 45.60 | 48.50 | 48.50 | 9.98% | 3,359,757 |
| Mar 12, 2026 | 43.05 | 45.00 | 43.05 | 44.10 | 44.10 | 2.44% | 604,622 |
| Mar 11, 2026 | 42.10 | 43.20 | 42.10 | 43.05 | 43.05 | 3.73% | 233,030 |
| Mar 10, 2026 | 40.75 | 41.70 | 40.75 | 41.50 | 41.50 | 3.23% | 141,623 |
| Mar 9, 2026 | 40.70 | 40.70 | 39.50 | 40.20 | 40.20 | -5.74% | 301,503 |
| Mar 6, 2026 | 42.25 | 42.80 | 41.70 | 42.65 | 42.65 | 0.83% | 136,678 |
| Mar 5, 2026 | 40.95 | 42.40 | 40.95 | 42.30 | 42.30 | 4.06% | 219,636 |
| Mar 4, 2026 | 41.70 | 41.70 | 40.45 | 40.65 | 40.65 | -3.67% | 319,363 |
| Mar 3, 2026 | 43.05 | 43.65 | 42.15 | 42.20 | 42.20 | -2.88% | 226,081 |
| Mar 2, 2026 | 43.05 | 43.80 | 42.00 | 43.45 | 43.45 | 0.70% | 335,426 |
| Feb 26, 2026 | 43.55 | 43.55 | 42.85 | 43.15 | 43.15 | 0.23% | 148,151 |
| Feb 25, 2026 | 43.20 | 43.80 | 43.05 | 43.05 | 43.05 | -0.23% | 232,267 |
| Feb 24, 2026 | 43.90 | 44.10 | 43.00 | 43.15 | 43.15 | -1.71% | 334,747 |
| Feb 23, 2026 | 43.15 | 44.40 | 43.05 | 43.90 | 43.90 | - | 368,030 |
| Feb 11, 2026 | 43.30 | 43.90 | 42.10 | 43.90 | 43.90 | 2.09% | 228,823 |
| Feb 10, 2026 | 43.00 | 43.10 | 42.05 | 43.00 | 43.00 | 0.12% | 192,481 |
| Feb 9, 2026 | 42.00 | 43.15 | 41.60 | 42.95 | 42.95 | 4.50% | 318,487 |
| Feb 6, 2026 | 41.05 | 41.35 | 40.40 | 41.10 | 41.10 | -2.03% | 406,158 |
| Feb 5, 2026 | 42.00 | 42.80 | 41.65 | 41.95 | 41.95 | -0.59% | 218,180 |
| Feb 4, 2026 | 42.60 | 44.00 | 42.15 | 42.20 | 42.20 | 0.24% | 163,226 |
| Feb 3, 2026 | 42.15 | 42.95 | 41.75 | 42.10 | 42.10 | 0.84% | 206,435 |
| Feb 2, 2026 | 42.50 | 42.50 | 41.40 | 41.75 | 41.75 | -1.88% | 393,611 |
| Jan 30, 2026 | 43.30 | 43.60 | 42.40 | 42.55 | 42.55 | -1.05% | 314,975 |
| Jan 29, 2026 | 43.00 | 43.60 | 42.50 | 43.00 | 43.00 | 0.47% | 352,733 |
| Jan 28, 2026 | 43.15 | 43.40 | 42.45 | 42.80 | 42.80 | -0.58% | 418,266 |
| Jan 27, 2026 | 43.50 | 43.95 | 43.05 | 43.05 | 43.05 | -0.92% | 287,312 |
| Jan 26, 2026 | 44.40 | 44.40 | 42.90 | 43.45 | 43.45 | -1.36% | 844,500 |
| Jan 23, 2026 | 44.30 | 44.60 | 44.00 | 44.05 | 44.05 | - | 224,487 |
| Jan 22, 2026 | 44.70 | 44.80 | 43.60 | 44.05 | 44.05 | -0.34% | 743,045 |
| Jan 21, 2026 | 44.45 | 44.75 | 44.15 | 44.20 | 44.20 | -0.67% | 277,474 |
| Jan 20, 2026 | 45.25 | 45.35 | 44.50 | 44.50 | 44.50 | -0.78% | 398,558 |
| Jan 19, 2026 | 45.45 | 45.80 | 44.80 | 44.85 | 44.85 | -1.32% | 347,632 |
| Jan 16, 2026 | 46.35 | 46.35 | 45.20 | 45.45 | 45.45 | -1.30% | 477,865 |
| Jan 15, 2026 | 46.30 | 46.30 | 45.65 | 46.05 | 46.05 | 0.44% | 715,231 |
| Jan 14, 2026 | 46.35 | 46.40 | 45.85 | 45.85 | 45.85 | -0.33% | 289,866 |
| Jan 13, 2026 | 45.80 | 46.40 | 45.50 | 46.00 | 46.00 | 0.99% | 399,639 |
| Jan 12, 2026 | 47.10 | 47.10 | 45.50 | 45.55 | 45.55 | -2.57% | 673,619 |
| Jan 9, 2026 | 48.20 | 48.20 | 46.45 | 46.75 | 46.75 | -2.71% | 405,501 |
| Jan 8, 2026 | 49.35 | 49.45 | 48.00 | 48.05 | 48.05 | -2.54% | 697,709 |
| Jan 7, 2026 | 49.25 | 49.70 | 48.60 | 49.30 | 49.30 | -0.40% | 485,185 |
| Jan 6, 2026 | 48.35 | 50.00 | 48.25 | 49.50 | 49.50 | 3.34% | 796,254 |
| Jan 5, 2026 | 48.50 | 48.95 | 47.45 | 47.90 | 47.90 | 1.59% | 409,744 |
| Jan 2, 2026 | 47.70 | 47.70 | 46.35 | 47.15 | 47.15 | -0.21% | 439,750 |
| Dec 31, 2025 | 47.40 | 47.80 | 46.95 | 47.25 | 47.25 | 0.43% | 146,644 |
| Dec 30, 2025 | 48.10 | 48.10 | 46.95 | 47.05 | 47.05 | -1.36% | 228,030 |
| Dec 29, 2025 | 48.15 | 48.50 | 47.55 | 47.70 | 47.70 | 0.21% | 197,353 |
| Dec 26, 2025 | 50.10 | 50.10 | 47.60 | 47.60 | 47.60 | -4.23% | 402,497 |
| Dec 24, 2025 | 49.25 | 50.70 | 49.05 | 49.70 | 49.70 | 1.43% | 657,868 |
| Dec 23, 2025 | 47.70 | 49.35 | 47.50 | 49.00 | 49.00 | 3.81% | 628,296 |
| Dec 22, 2025 | 46.55 | 47.95 | 46.20 | 47.20 | 47.20 | 2.39% | 551,367 |
| Dec 19, 2025 | 45.80 | 46.40 | 45.55 | 46.10 | 46.10 | 1.77% | 230,698 |
| Dec 18, 2025 | 45.95 | 46.00 | 45.10 | 45.30 | 45.30 | -0.77% | 248,196 |
| Dec 17, 2025 | 46.25 | 46.35 | 45.60 | 45.65 | 45.65 | -0.87% | 214,655 |
| Dec 16, 2025 | 47.30 | 47.40 | 45.75 | 46.05 | 46.05 | -2.64% | 481,997 |
| Dec 15, 2025 | 48.35 | 49.25 | 47.25 | 47.30 | 47.30 | 0.42% | 809,151 |
| Dec 12, 2025 | 49.00 | 49.15 | 47.05 | 47.10 | 47.10 | -3.09% | 613,985 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.60 | 48.60 | 48.60 | -4.52% | 984,734 |
| Dec 10, 2025 | 50.10 | 52.10 | 50.10 | 50.90 | 50.90 | 1.80% | 606,320 |
| Dec 9, 2025 | 48.55 | 50.30 | 48.55 | 50.00 | 50.00 | 3.52% | 521,708 |
| Dec 8, 2025 | 49.10 | 49.10 | 48.20 | 48.30 | 48.30 | -1.43% | 267,483 |
| Dec 5, 2025 | 49.80 | 49.80 | 48.95 | 49.00 | 49.00 | -0.71% | 604,032 |
| Dec 4, 2025 | 50.00 | 51.00 | 49.30 | 49.35 | 49.35 | -0.80% | 1,049,902 |
| Dec 3, 2025 | 48.95 | 49.95 | 48.95 | 49.75 | 49.75 | 1.74% | 507,023 |
| Dec 2, 2025 | 50.20 | 50.60 | 48.90 | 48.90 | 48.90 | -1.41% | 800,073 |
| Dec 1, 2025 | 49.95 | 50.50 | 49.25 | 49.60 | 49.60 | -0.70% | 394,456 |
| Nov 28, 2025 | 49.40 | 50.80 | 49.00 | 49.95 | 49.95 | 1.73% | 453,759 |
| Nov 27, 2025 | 50.30 | 50.90 | 48.95 | 49.10 | 49.10 | -1.80% | 260,331 |
| Nov 26, 2025 | 48.55 | 50.70 | 48.55 | 50.00 | 50.00 | 2.99% | 726,048 |
| Nov 25, 2025 | 49.45 | 50.30 | 48.15 | 48.55 | 48.55 | -1.82% | 1,257,950 |