Taiwan - Delayed Quote TWD

Lang Inc. (6165.TW)

Compare
43.75
+0.40
+(0.92%)
At close: January 10 at 1:30:31 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 44.20 47.50 43.75 43.75 43.75 933,115
Jan 9, 2025 42.70 44.75 42.70 43.35 43.35 461,001
Jan 8, 2025 42.40 42.95 41.90 42.30 42.30 178,001
Jan 7, 2025 42.65 43.00 42.40 42.65 42.65 198,001
Jan 6, 2025 43.75 43.75 42.50 42.60 42.60 307,264
Jan 3, 2025 43.65 43.80 42.35 43.25 43.25 371,197
Jan 2, 2025 43.45 44.40 43.10 43.20 43.20 200,003
Dec 31, 2024 43.95 44.00 42.80 43.55 43.55 343,002
Dec 30, 2024 43.50 44.00 42.80 44.00 44.00 135,007
Dec 27, 2024 43.80 44.40 43.15 43.15 43.15 341,397
Dec 26, 2024 44.00 44.80 43.75 43.75 43.75 171,004
Dec 25, 2024 45.05 45.05 43.60 44.00 44.00 261,374
Dec 24, 2024 45.60 45.80 44.70 44.75 44.75 259,002
Dec 23, 2024 45.40 46.30 44.00 45.35 45.35 1,006,003
Dec 20, 2024 45.00 45.35 44.30 45.35 45.35 209,141
Dec 19, 2024 43.10 45.45 42.65 45.15 45.15 389,005
Dec 18, 2024 44.05 44.45 43.00 43.10 43.10 330,008
Dec 17, 2024 44.50 45.50 44.10 44.50 44.50 263,003
Dec 16, 2024 44.90 45.15 44.30 44.40 44.40 302,009
Dec 13, 2024 44.80 44.95 44.40 44.90 44.90 178,010
Dec 12, 2024 45.00 45.35 44.70 44.80 44.80 109,002
Dec 11, 2024 45.00 45.50 44.55 44.90 44.90 184,003
Dec 10, 2024 45.00 45.30 44.40 45.00 45.00 149,007
Dec 9, 2024 45.60 46.50 45.00 45.00 45.00 197,001
Dec 6, 2024 44.95 45.60 44.50 45.40 45.40 230,008
Dec 5, 2024 46.35 46.40 44.75 44.90 44.90 426,166
Dec 4, 2024 43.50 46.70 43.40 46.35 46.35 624,007
Dec 3, 2024 44.70 45.60 43.20 43.55 43.55 1,058,009
Dec 2, 2024 45.80 45.80 44.80 45.00 45.00 485,005
Nov 29, 2024 46.00 46.55 45.60 45.65 45.65 291,009
Nov 28, 2024 46.90 46.90 45.80 46.05 46.05 177,011
Nov 27, 2024 47.00 47.70 46.00 46.00 46.00 333,007
Nov 26, 2024 48.05 48.20 47.15 47.55 47.55 465,028
Nov 25, 2024 47.40 48.20 47.00 48.10 48.10 255,091
Nov 22, 2024 48.15 49.20 47.15 47.30 47.30 1,035,002
Nov 21, 2024 45.45 48.70 45.35 47.50 47.50 1,131,167
Nov 20, 2024 45.25 45.25 45.25 45.25 45.25 233,779
Nov 19, 2024 46.00 46.10 45.45 45.45 45.45 253,001
Nov 18, 2024 46.55 47.00 45.80 45.95 45.95 256,001
Nov 15, 2024 44.90 46.95 44.90 46.20 46.20 386,013
Nov 14, 2024 46.35 46.35 44.30 44.90 44.90 1,024,304
Nov 13, 2024 48.55 49.10 46.20 46.20 46.20 1,672,076
Nov 12, 2024 46.50 48.55 45.15 47.95 47.95 933,084
Nov 11, 2024 46.80 47.30 43.00 46.30 46.30 3,313,000
Nov 8, 2024 46.85 48.00 46.60 46.70 46.70 1,281,105
Nov 7, 2024 47.15 47.50 46.35 46.90 46.90 596,000
Nov 6, 2024 46.80 47.90 46.20 46.35 46.35 725,051
Nov 5, 2024 46.65 47.65 45.90 46.80 46.80 1,564,536
Nov 4, 2024 49.50 49.50 46.25 46.25 46.25 1,886,324
Nov 1, 2024 49.45 51.50 49.45 49.50 49.50 1,220,128
Oct 30, 2024 50.00 50.30 49.05 50.00 50.00 1,204,046
Oct 29, 2024 50.30 50.80 49.00 49.80 49.80 1,849,088
Oct 28, 2024 50.80 53.80 49.50 50.60 50.60 3,071,072
Oct 25, 2024 49.00 51.00 48.65 50.20 50.20 2,198,072
Oct 24, 2024 47.90 49.85 47.90 49.00 49.00 1,804,847
Oct 23, 2024 47.55 49.70 47.55 47.95 47.95 2,712,001
Oct 22, 2024 47.25 48.60 45.75 48.40 48.40 6,696,061
Oct 21, 2024 44.65 46.55 44.45 46.55 46.55 7,714,487
Oct 18, 2024 40.95 42.80 40.95 42.35 42.35 2,827,236
Oct 17, 2024 39.40 40.40 39.40 40.05 40.05 904,000
Oct 16, 2024 38.70 39.45 38.65 38.80 38.80 402,022
Oct 15, 2024 39.05 39.60 38.45 38.70 38.70 603,000
Oct 14, 2024 38.50 39.20 38.40 39.05 39.05 346,013
Oct 11, 2024 37.20 38.45 37.15 38.00 38.00 255,001
Oct 9, 2024 37.70 37.70 37.00 37.20 37.20 100,000
Oct 8, 2024 38.00 38.35 37.75 37.75 37.75 123,020
Oct 7, 2024 38.00 38.60 37.90 38.00 38.00 125,000
Oct 4, 2024 37.50 38.10 37.45 38.00 38.00 83,177
Oct 1, 2024 37.95 38.65 37.95 38.10 38.10 41,000
Sep 30, 2024 38.35 38.90 37.90 38.25 38.25 202,045
Sep 27, 2024 38.55 39.00 38.15 38.30 38.30 174,000
Sep 26, 2024 38.30 39.60 38.30 38.30 38.30 641,000
Sep 25, 2024 37.00 38.70 37.00 38.30 38.30 536,011
Sep 24, 2024 37.00 37.20 36.50 36.70 36.70 57,001
Sep 23, 2024 36.50 37.00 36.50 36.75 36.75 120,001
Sep 20, 2024 36.15 36.90 36.00 36.40 36.40 161,001
Sep 19, 2024 35.00 36.75 35.00 36.00 36.00 134,000
Sep 18, 2024 34.80 35.50 34.70 35.00 35.00 109,001
Sep 16, 2024 35.00 35.75 34.75 34.75 34.75 107,002
Sep 13, 2024 36.00 36.00 34.95 35.00 35.00 64,202
Sep 12, 2024 35.00 36.00 35.00 35.40 35.40 94,083
Sep 11, 2024 35.80 35.80 34.95 35.00 35.00 103,001
Sep 10, 2024 36.10 37.20 35.40 35.40 35.40 213,004
Sep 9, 2024 34.10 36.25 34.10 35.90 35.90 143,000
Sep 6, 2024 35.65 36.20 35.55 36.00 36.00 67,001
Sep 5, 2024 36.10 36.35 35.65 35.65 35.65 103,008
Sep 4, 2024 36.60 36.85 35.85 35.85 35.85 358,001
Sep 3, 2024 38.15 38.15 37.50 37.55 37.55 113,001
Sep 2, 2024 38.60 38.60 37.90 38.00 38.00 122,011
Aug 30, 2024 39.10 39.10 38.50 38.55 38.55 252,003
Aug 29, 2024 39.15 39.65 38.35 39.00 39.00 462,004
Aug 28, 2024 37.80 39.35 37.65 38.90 38.90 434,014
Aug 27, 2024 38.50 39.00 37.35 37.50 37.50 601,107
Aug 26, 2024 38.25 41.40 37.80 38.25 38.25 1,221,012
Aug 23, 2024 38.00 38.25 37.60 38.25 38.25 112,001
Aug 22, 2024 37.85 38.35 37.85 38.10 38.10 100,067
Aug 21, 2024 37.60 38.10 37.50 37.80 37.80 71,001
Aug 20, 2024 38.20 38.60 37.85 37.85 37.85 155,001
Aug 19, 2024 38.50 38.55 38.10 38.10 38.10 123,005
Aug 16, 2024 39.00 39.15 38.50 38.50 38.50 176,001
Aug 15, 2024 38.80 39.00 38.35 38.70 38.70 174,000
Aug 14, 2024 39.00 39.90 38.70 38.80 38.80 761,210
Aug 13, 2024 38.00 39.55 37.85 39.00 39.00 942,001
Aug 12, 2024 37.60 38.25 37.20 37.80 37.80 397,000
Aug 9, 2024 36.50 37.70 36.00 37.55 37.55 516,027
Aug 8, 2024 37.00 38.15 35.55 35.60 35.60 711,064
Aug 7, 2024 34.95 37.65 34.95 37.00 37.00 382,060
Aug 6, 2024 35.00 35.30 32.00 34.95 34.95 530,000
Aug 5, 2024 38.00 38.00 32.60 34.95 34.95 1,277,005
Aug 2, 2024 36.15 37.10 36.15 36.20 36.20 218,035
Aug 1, 2024 37.10 37.35 36.60 36.60 36.60 152,015
Jul 31, 2024 36.95 37.30 36.30 36.90 36.90 139,000
Jul 30, 2024 36.00 37.50 35.90 36.95 36.95 230,002
Jul 29, 2024 35.50 35.95 34.80 35.80 35.80 368,001
Jul 26, 2024 34.95 35.35 34.50 35.35 35.35 175,000
Jul 23, 2024 35.30 37.00 35.30 35.35 35.35 515,301
Jul 22, 2024 36.75 36.80 35.10 35.30 35.30 502,002
Jul 19, 2024 37.05 37.15 36.10 36.80 36.80 698,440
Jul 18, 2024 37.25 37.55 36.95 37.15 37.15 302,090
Jul 17, 2024 37.95 37.95 37.50 37.70 37.70 144,000
Jul 16, 2024 38.10 38.35 37.20 37.50 37.50 423,050
Jul 15, 2024 37.90 38.05 37.50 37.90 37.90 138,000
Jul 12, 2024 37.90 38.20 37.50 37.90 37.90 430,001
Jul 11, 2024 38.40 38.60 37.80 37.90 37.90 508,015
Jul 10, 2024 38.20 39.00 38.20 38.35 38.35 224,001
Jul 9, 2024 38.75 39.15 38.00 38.15 38.15 559,001
Jul 8, 2024 39.55 40.60 38.50 38.75 38.75 630,164
Jul 5, 2024 39.00 39.45 38.95 39.20 39.20 428,231
Jul 4, 2024 39.80 39.80 38.75 38.85 38.85 277,114
Jul 3, 2024 39.00 39.50 38.75 38.80 38.80 266,000
Jul 2, 2024 39.00 39.50 38.70 38.75 38.75 372,000
Jul 1, 2024 39.80 40.50 38.90 38.90 38.90 356,196
Jun 28, 2024 39.60 40.45 39.55 39.55 39.55 220,051
Jun 27, 2024 40.05 40.40 39.45 39.50 39.50 355,002
Jun 26, 2024 39.65 40.85 39.65 40.05 40.05 590,002
Jun 25, 2024 0.40 Dividend
Jun 25, 2024 41.00 41.00 39.30 39.60 39.60 280,102
Jun 24, 2024 39.75 41.95 39.75 40.45 40.05 992,617
Jun 21, 2024 39.30 39.90 39.30 39.75 39.36 209,002
Jun 20, 2024 39.60 39.80 39.50 39.60 39.21 176,053
Jun 19, 2024 39.90 40.20 39.60 39.60 39.21 207,617
Jun 18, 2024 40.30 40.95 39.70 39.85 39.46 337,310
Jun 17, 2024 40.75 41.40 40.00 40.05 39.65 760,001
Jun 14, 2024 41.20 41.25 40.00 40.05 39.65 335,001
Jun 13, 2024 40.95 41.40 40.65 40.65 40.25 515,657
Jun 12, 2024 40.70 41.45 40.20 40.75 40.35 966,546
Jun 11, 2024 41.05 41.20 39.40 40.70 40.30 1,058,002
Jun 7, 2024 38.40 41.30 37.85 40.75 40.35 2,308,000
Jun 6, 2024 39.00 39.10 37.80 38.20 37.82 994,000
Jun 5, 2024 38.95 39.20 38.35 38.70 38.32 724,000
Jun 4, 2024 39.50 40.00 38.75 38.95 38.56 524,372
Jun 3, 2024 40.90 40.90 39.45 39.45 39.06 617,006
May 31, 2024 40.50 41.55 39.15 40.50 40.10 1,008,001
May 30, 2024 40.15 40.20 39.20 39.60 39.21 581,001
May 29, 2024 40.60 41.75 40.20 40.20 39.80 665,026
May 28, 2024 41.50 41.50 40.45 40.55 40.15 857,282
May 27, 2024 42.00 42.50 41.40 41.50 41.09 842,443
May 24, 2024 43.00 43.25 41.30 41.30 40.89 1,703,001
May 23, 2024 39.35 43.25 39.35 43.05 42.62 2,981,360
May 22, 2024 38.35 39.40 38.35 39.35 38.96 711,301
May 21, 2024 38.95 39.05 37.90 38.35 37.97 787,463
May 20, 2024 39.80 40.30 38.95 38.95 38.56 446,200
May 17, 2024 39.50 39.90 39.15 39.35 38.96 420,000
May 16, 2024 40.40 40.40 39.40 39.40 39.01 407,026
May 15, 2024 40.05 40.15 39.30 39.75 39.36 265,000
May 14, 2024 39.40 40.60 39.40 39.90 39.51 385,002
May 13, 2024 39.45 39.55 38.70 39.40 39.01 171,005
May 10, 2024 39.20 39.45 38.85 39.15 38.76 274,000
May 9, 2024 40.45 40.45 39.15 39.15 38.76 363,000
May 8, 2024 40.90 41.50 40.00 40.00 39.60 431,001
May 7, 2024 40.50 41.80 40.50 40.90 40.50 879,001
May 6, 2024 39.30 40.75 38.60 40.30 39.90 1,260,247
May 3, 2024 40.10 40.10 38.45 38.45 38.07 1,793,001
May 2, 2024 40.10 40.10 39.65 39.70 39.31 303,004
Apr 30, 2024 40.50 40.55 40.05 40.05 39.65 157,001
Apr 29, 2024 41.00 41.50 40.30 40.30 39.90 382,042
Apr 26, 2024 41.90 42.00 40.90 40.90 40.50 398,104
Apr 25, 2024 41.60 42.25 41.00 41.70 41.29 300,001
Apr 24, 2024 40.80 42.50 40.80 41.25 40.84 619,007
Apr 23, 2024 42.50 42.80 40.40 40.40 40.00 539,223
Apr 22, 2024 41.70 42.70 41.70 41.95 41.54 798,008
Apr 19, 2024 40.80 41.00 39.00 41.00 40.59 1,684,022
Apr 18, 2024 41.05 41.85 40.25 40.80 40.40 1,290,062
Apr 17, 2024 41.70 42.70 41.05 41.05 40.64 1,338,100
Apr 16, 2024 43.10 43.85 41.90 41.90 41.49 1,760,000
Apr 15, 2024 42.00 44.95 41.50 43.10 42.67 3,094,060
Apr 12, 2024 40.85 42.05 40.85 41.95 41.54 679,064
Apr 11, 2024 41.25 41.30 40.45 40.85 40.45 693,171
Apr 10, 2024 41.40 42.60 41.00 41.20 40.79 2,681,001
Apr 9, 2024 40.40 42.20 40.25 41.35 40.94 2,591,038
Apr 8, 2024 39.10 40.30 38.85 40.10 39.70 748,002
Apr 3, 2024 39.20 39.25 38.50 38.90 38.52 537,005
Apr 2, 2024 39.45 39.95 39.15 39.15 38.76 478,001
Apr 1, 2024 39.40 40.15 39.10 39.45 39.06 649,043
Mar 29, 2024 39.90 40.50 39.00 39.35 38.96 451,000
Mar 28, 2024 39.80 40.90 39.70 39.95 39.55 685,000
Mar 27, 2024 40.00 40.45 39.05 39.80 39.41 1,049,003
Mar 26, 2024 41.60 41.95 39.50 40.20 39.80 1,564,013
Mar 25, 2024 41.85 42.05 40.95 41.25 40.84 1,021,131
Mar 22, 2024 44.00 44.00 41.80 42.20 41.78 1,138,181
Mar 21, 2024 45.45 45.55 43.20 43.75 43.32 1,032,182
Mar 20, 2024 45.10 45.60 44.15 44.80 44.36 1,457,034
Mar 19, 2024 43.35 44.85 43.35 44.30 43.86 1,336,443
Mar 18, 2024 41.90 43.70 41.10 43.15 42.72 1,700,021
Mar 15, 2024 40.00 44.00 40.00 41.70 41.29 4,156,107
Mar 14, 2024 39.35 40.50 37.80 40.10 39.70 5,409,047
Mar 13, 2024 39.80 40.35 39.50 39.50 39.11 4,905,207
Mar 12, 2024 49.00 49.00 43.85 43.85 43.42 3,981,744
Mar 11, 2024 50.80 51.80 48.05 48.70 48.22 3,367,501
Mar 8, 2024 52.90 53.60 50.20 50.30 49.80 3,356,791
Mar 7, 2024 53.70 54.00 52.30 52.50 51.98 2,386,251
Mar 6, 2024 54.10 55.40 52.10 53.90 53.37 3,701,159
Mar 5, 2024 51.10 53.70 51.10 53.50 52.97 2,561,743
Mar 4, 2024 49.80 51.90 49.75 51.00 50.50 2,439,703
Mar 1, 2024 50.00 51.20 48.80 49.55 49.06 2,397,098
Feb 29, 2024 48.25 50.60 48.20 50.30 49.80 3,864,299
Feb 27, 2024 48.00 49.80 47.15 48.75 48.27 4,546,503
Feb 26, 2024 47.85 48.15 46.35 47.70 47.23 4,017,061
Feb 23, 2024 46.00 49.30 45.60 47.50 47.03 7,186,606
Feb 22, 2024 45.30 46.30 43.20 45.40 44.95 5,588,201
Feb 21, 2024 41.25 45.30 41.20 45.25 44.80 6,414,157
Feb 20, 2024 40.80 41.85 40.65 41.20 40.79 1,847,088
Feb 19, 2024 40.25 41.30 40.25 40.60 40.20 1,875,101
Feb 16, 2024 41.00 41.10 39.90 40.25 39.85 1,813,005
Feb 15, 2024 39.80 41.85 39.80 40.95 40.55 3,493,104
Feb 5, 2024 38.60 40.95 38.15 39.60 39.21 4,248,050
Feb 2, 2024 40.50 40.80 38.20 38.50 38.12 2,428,011
Feb 1, 2024 40.55 42.00 39.65 40.10 39.70 3,427,069
Jan 31, 2024 40.80 41.15 38.55 40.10 39.70 4,083,414
Jan 30, 2024 42.15 44.75 39.20 40.40 40.00 14,360,267
Jan 29, 2024 41.15 41.15 41.15 41.15 40.74 1,561,013
Jan 26, 2024 34.45 37.45 34.45 37.45 37.08 2,284,117
Jan 25, 2024 34.10 34.65 33.85 34.05 33.71 1,372,004
Jan 24, 2024 33.60 36.75 33.60 33.75 33.42 1,484,003
Jan 23, 2024 34.10 34.25 33.55 33.75 33.42 402,061
Jan 22, 2024 34.45 34.75 33.95 33.95 33.61 601,202
Jan 19, 2024 34.90 34.90 34.00 34.45 34.11 232,002
Jan 18, 2024 34.90 35.30 34.80 35.00 34.65 105,004
Jan 17, 2024 35.10 35.45 34.70 35.15 34.80 247,005
Jan 16, 2024 35.55 35.60 34.65 35.10 34.75 317,010
Jan 15, 2024 36.60 36.60 35.30 35.55 35.20 226,000
Jan 12, 2024 36.55 36.55 35.90 35.95 35.59 178,035
Jan 11, 2024 36.75 36.95 36.55 36.55 36.19 188,001
Jan 10, 2024 36.20 37.15 36.20 36.50 36.14 152,002

Related Tickers

2466.TW Cosmo Electronics Corporation
77.50
-1.65%
 
5244.TW Brightek Optoelectronic Co., Ltd.
45.40
+9.93%
 
3593.TW Logah Technology Corp.
7.26
-4.47%
 
6668.TW Zhong Yang Technology Co.,Ltd
52.30
+2.95%
 
6141.TW Plotech Co.,Ltd
16.40
-3.24%
 
5284.TW JPP Holding Company Limited
171.00
-0.58%
 
6834.TW Ever Ohms Technology Co.,Ltd.
30.25
0.00%
 
6742.TW Vactronics technologies inc.
67.70
-9.49%
 
5251.TWO JSW Pacific Corporation
25.15
+9.83%
 
3060.TW Min Aik Technology Co., Ltd.
23.35
-0.21%