Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3008.TW stock page

LARGAN Precision Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-312,875.002,885.002,795.002,815.002,815.001,395,840
2024-07-302,810.002,920.002,770.002,915.002,915.001,094,030
2024-07-292,820.002,845.002,750.002,775.002,775.001,030,404
2024-07-262,740.002,800.002,710.002,770.002,770.00899,417
2024-07-232,875.002,890.002,825.002,845.002,845.00596,968
2024-07-222,870.002,900.002,760.002,830.002,830.001,617,019
2024-07-192,995.003,005.002,865.002,900.002,900.002,118,394
2024-07-182,995.003,085.002,995.003,010.003,010.001,089,201
2024-07-173,110.003,120.003,055.003,065.003,065.00728,770
2024-07-163,170.003,180.003,110.003,125.003,125.00707,797
2024-07-153,130.003,195.003,110.003,120.003,120.001,420,118
2024-07-122,980.003,115.002,935.003,065.003,065.002,992,551
2024-07-113,125.003,225.003,090.003,200.003,200.001,539,847
2024-07-103,150.003,150.003,075.003,110.003,110.001,258,196
2024-07-093,035.003,140.003,010.003,115.003,115.002,082,132
2024-07-082,965.003,110.002,935.003,030.003,030.002,542,654
2024-07-052,850.002,970.002,850.002,895.002,895.001,686,584
2024-07-042,715.002,895.002,715.002,840.002,840.002,222,772
2024-07-032,695.002,735.002,655.002,670.002,670.00496,393
2024-07-022,705.002,720.002,655.002,675.002,675.00599,190
2024-07-012,755.002,760.002,690.002,700.002,700.00526,230
2024-06-282,700.002,755.002,700.002,745.002,745.00966,977
2024-06-272,715.002,730.002,675.002,710.002,710.00883,196
2024-06-262,760.002,805.002,715.002,740.002,740.001,595,207
2024-06-252,615.002,720.002,600.002,720.002,720.001,621,449
2024-06-242,600.002,635.002,585.002,605.002,605.00647,768
2024-06-212,600.002,615.002,560.002,595.002,595.001,530,494
2024-06-202,655.002,665.002,630.002,650.002,650.00452,773
2024-06-192,690.002,690.002,630.002,635.002,635.001,016,574
2024-06-182,640.002,700.002,625.002,660.002,660.001,717,542
2024-06-172,520.002,670.002,510.002,610.002,610.002,109,532
2024-06-142,380.002,520.002,380.002,520.002,520.002,047,731
2024-06-132,375.002,395.002,330.002,380.002,380.001,009,878
2024-06-122,325.002,370.002,305.002,360.002,360.001,198,161
2024-06-112,360.002,360.002,215.002,215.002,215.001,076,915
2024-06-072,410.002,430.002,345.002,365.002,365.00645,955
2024-06-062,330.002,415.002,330.002,390.002,390.001,133,611
2024-06-052,295.002,335.002,285.002,330.002,330.00546,051
2024-06-042,295.002,305.002,265.002,295.002,295.00306,986
2024-06-032,275.002,300.002,260.002,295.002,295.00329,017
2024-05-312,270.002,305.002,255.002,275.002,275.00797,647
2024-05-302,255.002,255.002,215.002,250.002,250.00536,339
2024-05-292,225.002,290.002,220.002,280.002,280.001,161,605
2024-05-282,195.002,205.002,185.002,200.002,200.00294,915
2024-05-272,175.002,200.002,160.002,195.002,195.00333,664
2024-05-242,170.002,175.002,145.002,170.002,170.00403,651
2024-05-232,215.002,235.002,180.002,190.002,190.00543,842
2024-05-222,230.002,250.002,225.002,230.002,230.00291,802
2024-05-212,310.002,310.002,220.002,220.002,220.00798,107
2024-05-202,335.002,335.002,295.002,315.002,315.00222,530
2024-05-172,315.002,325.002,290.002,325.002,325.00279,406
2024-05-162,285.002,335.002,285.002,310.002,310.00481,230
2024-05-152,305.002,310.002,255.002,260.002,260.00528,859
2024-05-142,240.002,315.002,240.002,300.002,300.00621,570
2024-05-132,235.002,250.002,215.002,240.002,240.00412,604
2024-05-102,205.002,230.002,205.002,230.002,230.00199,405
2024-05-092,235.002,245.002,200.002,205.002,205.00346,438
2024-05-082,290.002,290.002,225.002,235.002,235.00340,577
2024-05-072,265.002,285.002,245.002,280.002,280.00336,675
2024-05-062,245.002,260.002,230.002,250.002,250.00270,074
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-1726.5000 TWD
2023-03-1646.0000 TWD
2022-08-1839.5000 TWD
2022-03-1539.0000 TWD
2022-01-1231.1561 TWD
2021-08-1091.5000 TWD
2020-08-1179.0000 TWD
2019-08-0668.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.