Lagis Enterprise Co., Ltd. (TPEX:6730)
Taiwan
· Delayed Price · Currency is TWD 38.90
-0.30 (-0.77%)
Apr 29, 2026, 1:30 PM CST
Lagis Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 37.00 | 37.00 | 36.70 | 37.00 | 37.00 | -1.20% | 23,000 |
| Feb 10, 2026 | 37.00 | 37.45 | 36.80 | 37.45 | 37.45 | 1.49% | 20,001 |
| Feb 9, 2026 | 38.50 | 38.50 | 36.90 | 36.90 | 36.90 | 0.27% | 22,883 |
| Feb 6, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.81% | 31,128 |
| Feb 5, 2026 | 37.20 | 37.20 | 37.10 | 37.10 | 37.10 | -1.07% | 8,024 |
| Feb 4, 2026 | 38.00 | 38.00 | 37.45 | 37.50 | 37.50 | -1.32% | 17,002 |
| Feb 3, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 7,335 |
| Feb 2, 2026 | 38.00 | 38.10 | 37.00 | 38.00 | 38.00 | 1.33% | 33,196 |
| Jan 30, 2026 | 37.45 | 37.50 | 37.30 | 37.50 | 37.50 | 0.13% | 181,003 |
| Jan 29, 2026 | 38.50 | 38.50 | 37.30 | 37.45 | 37.45 | -0.66% | 13,143 |
| Jan 28, 2026 | 37.40 | 37.85 | 37.40 | 37.70 | 37.70 | - | 17,000 |
| Jan 27, 2026 | 38.20 | 38.50 | 37.70 | 37.70 | 37.70 | -1.31% | 70,801 |
| Jan 26, 2026 | 37.10 | 38.20 | 37.00 | 38.20 | 38.20 | 2.00% | 53,905 |
| Jan 23, 2026 | 36.80 | 37.75 | 36.80 | 37.45 | 37.45 | 1.35% | 86,250 |
| Jan 22, 2026 | 37.35 | 37.35 | 36.70 | 36.95 | 36.95 | 0.54% | 59,026 |
| Jan 21, 2026 | 35.80 | 37.50 | 35.80 | 36.75 | 36.75 | 2.65% | 95,384 |
| Jan 20, 2026 | 36.10 | 36.10 | 35.60 | 35.80 | 35.80 | -0.83% | 38,200 |
| Jan 19, 2026 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | -0.28% | 15,003 |
| Jan 16, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 29,167 |
| Jan 15, 2026 | 38.10 | 38.10 | 36.75 | 36.80 | 36.80 | -6.36% | 53,511 |
| Jan 14, 2026 | 35.90 | 39.45 | 35.50 | 39.30 | 39.30 | 9.47% | 193,884 |
| Jan 13, 2026 | 35.50 | 35.90 | 35.30 | 35.90 | 35.90 | 0.28% | 13,280 |
| Jan 12, 2026 | 36.75 | 36.75 | 35.80 | 35.80 | 35.80 | -2.59% | 45,082 |
| Jan 9, 2026 | 35.55 | 36.75 | 35.30 | 36.75 | 36.75 | 3.38% | 35,158 |
| Jan 8, 2026 | 35.60 | 35.60 | 35.50 | 35.55 | 35.55 | -0.97% | 8,069 |
| Jan 7, 2026 | 36.00 | 36.00 | 34.50 | 35.90 | 35.90 | - | 33,110 |
| Jan 6, 2026 | 35.80 | 35.95 | 35.80 | 35.90 | 35.90 | -1.10% | 24,904 |
| Jan 5, 2026 | 37.10 | 37.10 | 36.20 | 36.30 | 36.30 | -2.68% | 39,187 |
| Jan 2, 2026 | 35.35 | 38.60 | 35.35 | 37.30 | 37.30 | 5.37% | 92,006 |
| Dec 31, 2025 | 35.30 | 35.40 | 35.15 | 35.40 | 35.40 | 0.28% | 33,475 |
| Dec 30, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 3,243 |
| Dec 29, 2025 | 35.30 | 35.55 | 35.20 | 35.30 | 35.30 | -0.28% | 62,118 |
| Dec 26, 2025 | 35.40 | 35.70 | 35.25 | 35.40 | 35.40 | 0.57% | 15,259 |
| Dec 24, 2025 | 35.05 | 35.20 | 35.05 | 35.20 | 35.20 | 0.28% | 19,077 |
| Dec 23, 2025 | 35.15 | 35.15 | 35.05 | 35.10 | 35.10 | -0.43% | 19,400 |
| Dec 22, 2025 | 34.90 | 35.60 | 34.90 | 35.25 | 35.25 | 1.15% | 71,163 |
| Dec 19, 2025 | 35.10 | 35.20 | 34.85 | 34.85 | 34.85 | -0.71% | 28,890 |
| Dec 18, 2025 | 35.50 | 36.00 | 35.10 | 35.10 | 35.10 | -1.82% | 104,082 |
| Dec 17, 2025 | 36.00 | 36.00 | 35.50 | 35.75 | 35.75 | -0.69% | 21,008 |
| Dec 16, 2025 | 36.00 | 36.00 | 35.55 | 36.00 | 36.00 | - | 47,541 |
| Dec 15, 2025 | 36.05 | 36.05 | 35.60 | 36.00 | 36.00 | -1.37% | 73,405 |
| Dec 12, 2025 | 36.35 | 36.95 | 36.35 | 36.50 | 36.50 | -0.14% | 100,905 |
| Dec 11, 2025 | 37.00 | 37.00 | 36.20 | 36.55 | 36.55 | -1.22% | 315,632 |
| Dec 10, 2025 | 38.00 | 38.55 | 36.30 | 37.00 | 37.00 | -11.16% | 625,971 |
| Dec 9, 2025 | 42.05 | 42.15 | 40.20 | 41.65 | 41.65 | -0.95% | 41,395 |
| Dec 8, 2025 | 42.30 | 42.95 | 41.75 | 42.05 | 42.05 | -0.24% | 34,503 |
| Dec 5, 2025 | 42.30 | 42.50 | 40.65 | 42.15 | 42.15 | -0.82% | 31,291 |
| Dec 4, 2025 | 42.80 | 42.80 | 41.60 | 42.50 | 42.50 | -1.28% | 9,774 |
| Dec 3, 2025 | 43.15 | 43.15 | 42.00 | 43.05 | 43.05 | 0.35% | 25,601 |
| Dec 2, 2025 | 42.90 | 43.10 | 42.05 | 42.90 | 42.90 | -0.69% | 29,089 |
| Dec 1, 2025 | 44.10 | 44.10 | 42.10 | 43.20 | 43.20 | -2.04% | 51,405 |
| Nov 28, 2025 | 43.35 | 44.30 | 43.35 | 44.10 | 44.10 | 1.73% | 31,825 |
| Nov 27, 2025 | 43.90 | 43.90 | 42.85 | 43.35 | 43.35 | 0.35% | 32,428 |
| Nov 26, 2025 | 44.55 | 44.55 | 42.85 | 43.20 | 43.20 | -2.92% | 40,308 |
| Nov 25, 2025 | 43.15 | 44.65 | 42.60 | 44.50 | 44.50 | 3.49% | 22,334 |
| Nov 24, 2025 | 43.15 | 43.15 | 42.85 | 43.00 | 43.00 | 2.26% | 12,321 |