Lang, Inc. 6165
TWSE · Taiwan · Electronic Technology
TWD 49.60-0.40 (-0.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 49.60 | -0.80% | TWD 50.50 | TWD 50.90 | TWD 49.50 | 282.01K |
| 2026-09-30 | TWD 50.00 | +2.35% | TWD 49.50 | TWD 50.20 | TWD 49.35 | 3.63M |
| 2026-09-29 | TWD 48.85 | -0.20% | TWD 48.95 | TWD 49.10 | TWD 48.60 | 113.00K |
| 2026-09-24 | TWD 48.95 | +0.93% | TWD 48.50 | TWD 49.30 | TWD 48.50 | 150.00K |
| 2026-09-23 | TWD 48.50 | -1.22% | TWD 49.20 | TWD 49.25 | TWD 48.10 | 356.05K |
| 2026-09-22 | TWD 49.10 | -2.58% | TWD 50.60 | TWD 50.60 | TWD 49.10 | 323.01K |
| 2026-09-21 | TWD 50.40 | +0.20% | TWD 50.30 | TWD 51.50 | TWD 49.80 | 957.01K |
| 2026-09-18 | TWD 50.30 | +3.50% | TWD 48.45 | TWD 50.30 | TWD 48.45 | 514.00K |
| 2026-09-17 | TWD 48.60 | +1.14% | TWD 48.30 | TWD 48.90 | TWD 48.30 | 222.00K |
| 2026-09-16 | TWD 48.05 | +2.23% | TWD 47.60 | TWD 48.30 | TWD 47.20 | 197.67K |
| 2026-09-15 | TWD 47.00 | -0.84% | TWD 47.95 | TWD 47.95 | TWD 47.00 | 142.05K |
| 2026-09-14 | TWD 47.40 | +0.11% | TWD 47.25 | TWD 47.60 | TWD 47.10 | 84.00K |
| 2026-09-11 | TWD 47.35 | -0.73% | TWD 47.70 | TWD 47.70 | TWD 47.15 | 356.16K |
| 2026-09-10 | TWD 47.70 | -0.31% | TWD 47.80 | TWD 48.00 | TWD 47.45 | 178.00K |
| 2026-09-09 | TWD 47.85 | +0.53% | TWD 47.40 | TWD 48.00 | TWD 47.40 | 171.00K |
| 2026-09-08 | TWD 47.60 | -2.36% | TWD 49.00 | TWD 49.00 | TWD 47.55 | 431.05K |
| 2026-09-07 | TWD 48.75 | -0.31% | TWD 48.80 | TWD 49.00 | TWD 48.35 | 139.00K |
| 2026-09-04 | TWD 48.90 | -0.61% | TWD 49.40 | TWD 49.40 | TWD 48.75 | 142.00K |
| 2026-09-03 | TWD 49.20 | -1.50% | TWD 49.90 | TWD 50.50 | TWD 49.20 | 290.12K |
| 2026-09-02 | TWD 49.95 | +0.20% | TWD 49.85 | TWD 50.30 | TWD 49.55 | 329.07K |
| 2026-09-01 | TWD 49.85 | -1.87% | TWD 51.00 | TWD 51.00 | TWD 49.60 | 419.39K |
| 2026-08-31 | TWD 50.80 | +5.18% | TWD 48.90 | TWD 51.60 | TWD 48.80 | 1.44M |
| 2026-08-28 | TWD 48.30 | +0.52% | TWD 48.60 | TWD 49.00 | TWD 48.20 | 190.06K |
| 2026-08-27 | TWD 48.05 | +0.52% | TWD 48.25 | TWD 48.80 | TWD 47.80 | 207.01K |
| 2026-08-26 | TWD 47.80 | +0.21% | TWD 47.90 | TWD 48.10 | TWD 47.50 | 120.01K |
| 2026-08-25 | TWD 47.70 | -0.31% | TWD 47.75 | TWD 47.90 | TWD 47.50 | 74.00K |
| 2026-08-24 | TWD 47.85 | -0.52% | TWD 48.15 | TWD 48.20 | TWD 47.80 | 189.00K |
| 2026-08-21 | TWD 48.10 | +1.58% | TWD 47.50 | TWD 48.20 | TWD 47.40 | 182.00K |
| 2026-08-20 | TWD 47.35 | +1.18% | TWD 46.80 | TWD 47.35 | TWD 46.65 | 558.01K |
| 2026-08-19 | TWD 46.80 | -1.06% | TWD 47.30 | TWD 47.30 | TWD 46.65 | 191.08K |
| 2026-08-18 | TWD 47.30 | -0.63% | TWD 47.60 | TWD 48.00 | TWD 47.10 | 231.10K |
| 2026-08-17 | TWD 47.60 | -2.66% | TWD 48.40 | TWD 48.90 | TWD 47.60 | 568.21K |
| 2026-08-14 | TWD 48.90 | -0.61% | TWD 49.20 | TWD 49.20 | TWD 48.90 | 243.19K |
| 2026-08-13 | TWD 49.20 | -0.81% | TWD 49.60 | TWD 49.60 | TWD 48.70 | 369.00K |
| 2026-08-12 | TWD 49.60 | -1.00% | TWD 50.50 | TWD 51.50 | TWD 49.60 | 437.01K |
| 2026-08-11 | TWD 50.10 | -1.57% | TWD 49.70 | TWD 50.10 | TWD 49.15 | 215.00K |
| 2026-08-10 | TWD 50.90 | +0.59% | TWD 51.30 | TWD 51.80 | TWD 50.80 | 423.00K |
| 2026-08-07 | TWD 50.60 | +2.22% | TWD 49.50 | TWD 50.70 | TWD 49.40 | 415.10K |
| 2026-08-06 | TWD 49.50 | +0.20% | TWD 49.50 | TWD 49.70 | TWD 48.80 | 1.37M |
| 2026-08-05 | TWD 49.40 | -1.98% | TWD 50.40 | TWD 51.50 | TWD 49.20 | 606.00K |
| 2026-08-04 | TWD 50.40 | +5.66% | TWD 47.80 | TWD 51.40 | TWD 47.65 | 1.11M |
| 2026-08-03 | TWD 47.70 | -1.75% | TWD 48.50 | TWD 48.60 | TWD 47.30 | 990.00K |
| 2026-07-31 | TWD 48.55 | +2.64% | TWD 48.25 | TWD 49.10 | TWD 48.25 | 6.04M |
| 2026-07-30 | TWD 47.30 | -1.05% | TWD 47.50 | TWD 48.25 | TWD 46.95 | 329.00K |
| 2026-07-29 | TWD 47.80 | -1.04% | TWD 48.40 | TWD 48.80 | TWD 46.30 | 586.06K |
| 2026-07-28 | TWD 48.30 | -2.52% | TWD 49.45 | TWD 49.45 | TWD 48.10 | 388.00K |
| 2026-07-27 | TWD 49.55 | -0.80% | TWD 49.95 | TWD 50.20 | TWD 48.70 | 483.00K |
| 2026-07-24 | TWD 49.95 | +2.04% | TWD 48.80 | TWD 49.95 | TWD 48.50 | 2.79M |
| 2026-07-23 | TWD 48.95 | -1.51% | TWD 50.00 | TWD 50.00 | TWD 48.85 | 390.03K |
| 2026-07-22 | TWD 49.70 | -0.50% | TWD 50.10 | TWD 50.30 | TWD 49.55 | 288.21K |
| 2026-07-21 | TWD 49.95 | +0.10% | TWD 50.50 | TWD 50.60 | TWD 49.80 | 337.00K |
| 2026-07-20 | TWD 49.90 | +0.81% | TWD 49.50 | TWD 51.00 | TWD 49.00 | 537.00K |
| 2026-07-17 | TWD 49.50 | -2.75% | TWD 50.50 | TWD 50.60 | TWD 49.40 | 2.18M |
| 2026-07-16 | TWD 50.90 | 0.00% | TWD 51.00 | TWD 51.70 | TWD 50.80 | 517.11K |
| 2026-07-15 | TWD 50.90 | +0.99% | TWD 50.90 | TWD 51.70 | TWD 50.20 | 408.20K |
| 2026-07-14 | TWD 50.40 | -0.79% | TWD 51.30 | TWD 51.50 | TWD 49.10 | 622.01K |
| 2026-07-13 | TWD 50.80 | +1.40% | TWD 51.00 | TWD 52.20 | TWD 50.60 | 771.01K |
| 2026-07-10 | TWD 50.10 | 0.00% | TWD 50.10 | TWD 50.10 | TWD 50.10 | 0 |
| 2026-07-09 | TWD 50.10 | -1.96% | TWD 51.40 | TWD 51.50 | TWD 50.00 | 545.00K |
| 2026-07-08 | TWD 51.10 | -0.20% | TWD 51.30 | TWD 51.90 | TWD 50.50 | 738.60K |
| 2026-07-07 | TWD 51.20 | -1.54% | TWD 52.00 | TWD 52.90 | TWD 50.80 | 1.16M |
| 2026-07-06 | TWD 52.00 | +5.91% | TWD 49.60 | TWD 52.50 | TWD 49.60 | 1.93M |
| 2026-07-03 | TWD 49.10 | +1.24% | TWD 48.60 | TWD 49.60 | TWD 48.60 | 392.05K |
| 2026-07-02 | TWD 48.50 | +2.11% | TWD 47.50 | TWD 48.70 | TWD 47.20 | 420.00K |
| 2026-07-01 | TWD 47.50 | -0.11% | TWD 47.60 | TWD 47.85 | TWD 47.25 | 247.32K |
| 2026-06-30 | TWD 47.55 | +1.06% | TWD 47.65 | TWD 47.70 | TWD 47.15 | 179.46K |
| 2026-06-29 | TWD 47.05 | +0.75% | TWD 47.00 | TWD 47.90 | TWD 46.70 | 205.00K |
| 2026-06-26 | TWD 46.70 | -1.79% | TWD 47.50 | TWD 48.30 | TWD 46.60 | 440.05K |
| 2026-06-25 | TWD 47.55 | +0.63% | TWD 47.65 | TWD 48.45 | TWD 47.30 | 418.14K |
| 2026-06-24 | TWD 47.25 | 0.00% | TWD 47.25 | TWD 47.85 | TWD 47.00 | 233.05K |
| 2026-06-23 | TWD 47.25 | -1.56% | TWD 47.90 | TWD 47.90 | TWD 47.25 | 374.10K |
| 2026-06-22 | TWD 48.00 | -1.23% | TWD 48.60 | TWD 48.90 | TWD 48.00 | 676.00K |
| 2026-06-18 | TWD 48.60 | -0.41% | TWD 48.85 | TWD 49.20 | TWD 48.50 | 394.00K |
| 2026-06-17 | TWD 48.80 | -1.21% | TWD 49.35 | TWD 49.45 | TWD 48.70 | 521.13K |
| 2026-06-16 | TWD 49.40 | +1.23% | TWD 49.10 | TWD 49.50 | TWD 48.70 | 468.15K |
| 2026-06-15 | TWD 48.80 | -0.61% | TWD 49.60 | TWD 49.60 | TWD 48.80 | 384.00K |
| 2026-06-12 | TWD 49.10 | +1.45% | TWD 49.05 | TWD 49.40 | TWD 48.75 | 318.03K |
| 2026-06-11 | TWD 48.40 | -0.72% | TWD 48.85 | TWD 49.00 | TWD 48.00 | 356.01K |
| 2026-06-10 | TWD 48.75 | -2.89% | TWD 50.20 | TWD 50.60 | TWD 48.70 | 718.06K |
| 2026-06-09 | TWD 50.20 | +3.83% | TWD 49.20 | TWD 51.40 | TWD 48.90 | 1.67M |
| 2026-06-08 | TWD 48.35 | -2.03% | TWD 46.50 | TWD 48.35 | TWD 46.30 | 470.00K |
| 2026-06-05 | TWD 49.35 | +0.51% | TWD 49.30 | TWD 50.50 | TWD 48.90 | 996.02K |
| 2026-06-04 | TWD 49.10 | +1.87% | TWD 48.45 | TWD 49.20 | TWD 48.00 | 748.10K |
| 2026-06-03 | TWD 48.20 | -0.31% | TWD 48.40 | TWD 48.40 | TWD 47.95 | 588.03K |
| 2026-06-02 | TWD 48.35 | +0.21% | TWD 48.60 | TWD 48.60 | TWD 47.85 | 495.00K |
| 2026-06-01 | TWD 48.25 | -0.52% | TWD 48.60 | TWD 48.90 | TWD 48.20 | 740.04K |
| 2026-05-29 | TWD 48.50 | +0.62% | TWD 48.35 | TWD 49.15 | TWD 48.35 | 554.00K |
| 2026-05-28 | TWD 48.20 | +0.21% | TWD 48.30 | TWD 49.00 | TWD 47.80 | 381.00K |
| 2026-05-27 | TWD 48.10 | -2.14% | TWD 49.40 | TWD 49.40 | TWD 47.95 | 616.52K |
| 2026-05-26 | TWD 49.15 | +1.65% | TWD 48.75 | TWD 49.95 | TWD 48.00 | 662.00K |