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
2023-11-022,095.002,100.002,075.002,075.002,075.00423,964
2023-11-012,070.002,080.002,040.002,065.002,065.00506,435
2023-10-312,065.002,130.002,065.002,070.002,070.001,573,288
2023-10-302,040.002,075.002,015.002,025.002,025.00578,791
2023-10-272,005.002,025.001,995.002,020.002,020.00348,041
2023-10-261,990.002,025.001,980.002,005.002,005.00538,543
2023-10-252,010.002,020.002,005.002,010.002,010.00279,143
2023-10-242,015.002,025.001,990.002,010.002,010.00516,189
2023-10-232,050.002,050.002,010.002,015.002,015.00275,952
2023-10-202,035.002,040.002,010.002,030.002,030.00446,168
2023-10-192,045.002,060.002,025.002,040.002,040.00512,707
2023-10-182,095.002,110.002,040.002,045.002,045.00904,729
2023-10-172,145.002,145.002,095.002,095.002,095.00507,219
2023-10-162,160.002,165.002,120.002,125.002,125.00761,025
2023-10-132,090.002,210.002,055.002,175.002,175.002,356,017
2023-10-122,135.002,160.002,105.002,150.002,150.00732,274
2023-10-112,155.002,165.002,110.002,145.002,145.00790,211
2023-10-062,190.002,190.002,090.002,090.002,090.00980,054
2023-10-052,100.002,135.002,095.002,120.002,120.00544,494
2023-10-042,125.002,125.002,065.002,080.002,080.00681,347
2023-10-032,130.002,165.002,130.002,140.002,140.00586,180
2023-10-022,145.002,170.002,120.002,145.002,145.00752,345
2023-09-282,105.002,135.002,090.002,135.002,135.00627,169
2023-09-272,125.002,135.002,085.002,105.002,105.00551,264
2023-09-262,150.002,195.002,120.002,125.002,125.001,008,136
2023-09-252,140.002,165.002,120.002,150.002,150.00640,636
2023-09-222,050.002,100.002,040.002,095.002,095.00414,852
2023-09-212,085.002,110.002,060.002,065.002,065.00492,270
2023-09-202,145.002,155.002,085.002,095.002,095.00591,878
2023-09-192,140.002,195.002,120.002,125.002,125.00981,612
2023-09-182,065.002,145.002,060.002,105.002,105.001,096,456
2023-09-152,080.002,085.002,050.002,080.002,080.00744,542
2023-09-142,030.002,085.002,025.002,070.002,070.00559,740
2023-09-132,045.002,050.002,005.002,015.002,015.00661,507
2023-09-122,015.002,060.002,010.002,050.002,050.00565,060
2023-09-111,995.002,035.001,995.002,000.002,000.00630,350
2023-09-082,045.002,045.001,985.001,985.001,985.001,044,760
2023-09-072,085.002,110.002,065.002,070.002,070.00525,311
2023-09-062,180.002,185.002,120.002,120.002,120.00647,486
2023-09-052,150.002,205.002,130.002,165.002,165.001,309,162
2023-09-042,070.002,100.002,065.002,090.002,090.00366,536
2023-09-012,060.002,070.002,045.002,060.002,060.00266,625
2023-08-312,060.002,080.002,040.002,050.002,050.00637,335
2023-08-302,065.002,080.002,035.002,075.002,075.00795,776
2023-08-291,990.002,055.001,975.002,025.002,025.00661,259
2023-08-281,950.001,985.001,945.001,970.001,970.00438,806
2023-08-251,925.001,965.001,925.001,930.001,930.00572,635
2023-08-241,990.001,990.001,925.001,930.001,930.001,123,888
2023-08-232,020.002,020.001,975.001,975.001,975.00775,396
2023-08-222,040.002,050.002,005.002,020.002,020.00690,300
2023-08-212,030.002,055.002,020.002,025.002,025.00240,201
2023-08-182,045.002,065.002,015.002,025.002,025.00444,251
2023-08-172,020.002,080.002,020.002,050.002,050.00494,134
2023-08-162,070.002,085.002,035.002,040.002,013.50583,161
2023-08-152,095.002,125.002,075.002,090.002,062.85302,123
2023-08-142,105.002,105.002,020.002,090.002,062.85711,848
2023-08-112,130.002,140.002,115.002,115.002,087.53290,854
2023-08-102,140.002,145.002,115.002,125.002,097.40379,934
2023-08-092,130.002,155.002,130.002,135.002,107.27211,684
2023-08-082,165.002,170.002,120.002,130.002,102.33427,563
← NewerPage 13 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.