Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3008.TW stock page

LARGAN Precision Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,550.002,550.002,490.002,490.002,490.00603,245
2024-01-252,550.002,550.002,505.002,550.002,550.00496,750
2024-01-242,540.002,575.002,525.002,535.002,535.00802,323
2024-01-232,490.002,545.002,480.002,515.002,515.00752,332
2024-01-222,510.002,525.002,475.002,475.002,475.00642,757
2024-01-192,545.002,565.002,480.002,495.002,495.00834,773
2024-01-182,490.002,520.002,470.002,495.002,495.00648,611
2024-01-172,585.002,590.002,490.002,490.002,490.001,191,758
2024-01-162,580.002,585.002,525.002,580.002,580.001,191,680
2024-01-152,640.002,665.002,590.002,595.002,595.001,042,600
2024-01-122,560.002,650.002,520.002,600.002,600.002,947,289
2024-01-112,525.002,565.002,515.002,550.002,550.00917,585
2024-01-102,570.002,580.002,505.002,525.002,525.001,018,753
2024-01-092,595.002,620.002,555.002,575.002,575.00570,855
2024-01-082,600.002,620.002,550.002,580.002,580.00969,749
2024-01-052,640.002,675.002,585.002,595.002,595.001,221,291
2024-01-042,680.002,710.002,640.002,650.002,650.00954,018
2024-01-032,725.002,730.002,665.002,685.002,685.001,371,909
2024-01-022,860.002,860.002,745.002,785.002,785.001,208,345
2023-12-292,795.002,880.002,790.002,870.002,870.001,250,171
2023-12-282,815.002,840.002,780.002,795.002,795.00707,341
2023-12-272,770.002,820.002,740.002,810.002,810.00912,210
2023-12-262,795.002,815.002,750.002,760.002,760.00689,187
2023-12-252,690.002,815.002,690.002,795.002,795.001,647,859
2023-12-222,665.002,690.002,650.002,650.002,650.00421,907
2023-12-212,650.002,690.002,635.002,680.002,680.00825,961
2023-12-202,700.002,720.002,650.002,670.002,670.00793,783
2023-12-192,685.002,720.002,645.002,690.002,690.00955,220
2023-12-182,670.002,700.002,625.002,675.002,675.001,029,421
2023-12-152,715.002,725.002,650.002,670.002,670.001,803,369
2023-12-142,605.002,770.002,590.002,690.002,690.003,119,425
2023-12-132,390.002,530.002,390.002,530.002,530.002,451,569
2023-12-122,360.002,400.002,360.002,375.002,375.00825,753
2023-12-112,310.002,345.002,290.002,340.002,340.00463,933
2023-12-082,315.002,340.002,290.002,290.002,290.00551,749
2023-12-072,310.002,345.002,300.002,310.002,310.00547,712
2023-12-062,380.002,385.002,320.002,320.002,320.001,027,939
2023-12-052,385.002,385.002,355.002,380.002,380.00347,429
2023-12-042,395.002,410.002,380.002,385.002,385.00485,544
2023-12-012,390.002,395.002,350.002,365.002,365.00592,098
2023-11-302,385.002,415.002,365.002,390.002,390.00842,414
2023-11-292,320.002,410.002,310.002,385.002,385.001,586,480
2023-11-282,300.002,310.002,270.002,310.002,310.00747,130
2023-11-272,275.002,300.002,265.002,290.002,290.00391,013
2023-11-242,280.002,290.002,255.002,265.002,265.00371,011
2023-11-232,265.002,315.002,260.002,280.002,280.001,065,896
2023-11-222,245.002,260.002,220.002,235.002,235.00569,304
2023-11-212,215.002,260.002,200.002,245.002,245.001,051,787
2023-11-202,135.002,200.002,130.002,195.002,195.001,178,416
2023-11-172,110.002,130.002,110.002,120.002,120.00250,185
2023-11-162,115.002,135.002,105.002,105.002,105.00268,364
2023-11-152,140.002,140.002,120.002,120.002,120.00519,855
2023-11-142,135.002,140.002,115.002,125.002,125.00228,201
2023-11-132,120.002,135.002,120.002,135.002,135.00366,594
2023-11-102,110.002,120.002,085.002,095.002,095.00506,351
2023-11-092,135.002,140.002,105.002,130.002,130.00429,016
2023-11-082,145.002,155.002,125.002,130.002,130.00385,885
2023-11-072,130.002,170.002,100.002,150.002,150.00618,779
2023-11-062,130.002,160.002,120.002,135.002,135.00853,513
2023-11-032,100.002,110.002,040.002,100.002,100.00593,359
← NewerPage 12 of 21 · 1,220 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.