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
2024-05-032,210.002,265.002,210.002,215.002,215.00814,522
2024-05-022,180.002,215.002,170.002,170.002,170.00328,379
2024-04-302,200.002,210.002,185.002,185.002,185.00217,979
2024-04-292,190.002,220.002,190.002,200.002,200.00279,425
2024-04-262,200.002,210.002,165.002,185.002,185.00443,585
2024-04-252,195.002,215.002,165.002,195.002,195.00324,398
2024-04-242,165.002,210.002,155.002,195.002,195.00649,749
2024-04-232,145.002,150.002,110.002,135.002,135.00549,785
2024-04-222,125.002,135.002,090.002,110.002,110.00454,566
2024-04-192,190.002,200.002,100.002,120.002,120.00844,147
2024-04-182,185.002,225.002,180.002,200.002,200.00580,332
2024-04-172,240.002,240.002,200.002,200.002,200.00656,652
2024-04-162,275.002,275.002,215.002,225.002,225.00787,759
2024-04-152,350.002,350.002,295.002,295.002,295.00518,939
2024-04-122,420.002,515.002,350.002,350.002,350.001,889,452
2024-04-112,370.002,370.002,315.002,315.002,315.00908,340
2024-04-102,395.002,425.002,380.002,380.002,380.00480,181
2024-04-092,410.002,410.002,365.002,380.002,380.00597,781
2024-04-082,405.002,435.002,355.002,380.002,380.001,166,158
2024-04-032,495.002,495.002,475.002,490.002,490.00268,424
2024-04-022,515.002,520.002,465.002,490.002,490.00315,008
2024-04-012,460.002,515.002,455.002,485.002,485.00373,128
2024-03-292,425.002,460.002,425.002,445.002,445.00182,000
2024-03-282,435.002,470.002,430.002,430.002,430.00261,708
2024-03-272,430.002,455.002,410.002,435.002,435.00260,428
2024-03-262,470.002,545.002,430.002,430.002,430.00725,697
2024-03-252,445.002,470.002,435.002,455.002,455.00327,035
2024-03-222,485.002,495.002,435.002,445.002,445.00565,755
2024-03-212,540.002,555.002,480.002,485.002,485.00976,473
2024-03-202,465.002,600.002,465.002,570.002,570.00971,070
2024-03-192,515.002,520.002,475.002,475.002,475.00389,502
2024-03-182,515.002,525.002,500.002,520.002,520.00228,773
2024-03-152,515.002,520.002,485.002,515.002,515.00450,838
2024-03-142,505.002,525.002,490.002,520.002,520.00389,519
2024-03-132,520.002,555.002,500.002,500.002,500.00476,539
2024-03-122,530.002,550.002,510.002,520.002,520.00523,811
2024-03-112,515.002,525.002,485.002,520.002,520.00376,634
2024-03-082,550.002,575.002,485.002,500.002,500.00623,673
2024-03-072,570.002,600.002,550.002,550.002,550.00365,106
2024-03-062,565.002,595.002,560.002,570.002,570.00670,450
2024-03-052,545.002,570.002,540.002,550.002,550.00342,043
2024-03-042,570.002,580.002,520.002,565.002,565.00685,802
2024-03-012,595.002,615.002,565.002,570.002,570.00737,834
2024-02-292,630.002,635.002,570.002,590.002,590.00891,540
2024-02-272,650.002,665.002,605.002,640.002,640.001,161,827
2024-02-262,555.002,635.002,535.002,625.002,625.001,228,789
2024-02-232,550.002,565.002,515.002,545.002,545.00784,415
2024-02-222,495.002,530.002,480.002,530.002,530.00828,510
2024-02-212,465.002,495.002,430.002,485.002,485.00824,950
2024-02-202,420.002,495.002,400.002,460.002,460.001,416,120
2024-02-192,410.002,420.002,380.002,395.002,395.00561,342
2024-02-162,410.002,415.002,380.002,390.002,390.00442,555
2024-02-152,425.002,430.002,360.002,405.002,405.00890,180
2024-02-052,385.002,390.002,335.002,355.002,355.00776,889
2024-02-022,450.002,460.002,365.002,365.002,365.001,699,938
2024-02-012,485.002,500.002,410.002,435.002,435.001,153,104
2024-01-312,540.002,565.002,485.002,490.002,490.00848,561
2024-01-302,545.002,545.002,505.002,510.002,510.00236,412
2024-01-292,495.002,555.002,490.002,535.002,535.00501,383
2024-01-262,550.002,550.002,490.002,490.002,490.00603,245
← NewerPage 11 of 21 · 1,216 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.