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
2023-08-072,175.002,180.002,145.002,150.002,122.07293,085
2023-08-042,155.002,165.002,120.002,145.002,117.14458,539
2023-08-022,190.002,235.002,160.002,160.002,131.94640,407
2023-08-012,180.002,200.002,170.002,190.002,161.55309,487
2023-07-312,180.002,225.002,155.002,175.002,146.75766,772
2023-07-282,165.002,210.002,160.002,170.002,141.81420,617
2023-07-272,170.002,190.002,145.002,165.002,136.88366,973
2023-07-262,195.002,195.002,140.002,140.002,112.20581,024
2023-07-252,205.002,230.002,185.002,185.002,156.62472,458
2023-07-242,190.002,220.002,180.002,195.002,166.49474,418
2023-07-212,225.002,230.002,190.002,200.002,171.42646,623
2023-07-202,300.002,300.002,235.002,240.002,210.90675,155
2023-07-192,315.002,325.002,265.002,270.002,240.51711,404
2023-07-182,310.002,315.002,260.002,280.002,250.38853,379
2023-07-172,375.002,375.002,300.002,305.002,275.06786,903
2023-07-142,360.002,365.002,235.002,310.002,279.992,259,411
2023-07-132,395.002,445.002,370.002,405.002,373.761,220,458
2023-07-122,385.002,400.002,350.002,360.002,329.34508,649
2023-07-112,370.002,385.002,340.002,375.002,344.15747,153
2023-07-102,370.002,410.002,345.002,345.002,314.541,303,200
2023-07-072,360.002,385.002,295.002,340.002,309.601,432,184
2023-07-062,250.002,445.002,240.002,315.002,284.933,866,779
2023-07-052,270.002,270.002,190.002,250.002,220.771,342,628
2023-07-042,145.002,240.002,145.002,240.002,210.901,388,510
2023-07-032,160.002,160.002,130.002,135.002,107.27307,546
2023-06-302,125.002,150.002,110.002,130.002,102.33451,122
2023-06-292,160.002,170.002,125.002,130.002,102.33290,143
2023-06-282,160.002,170.002,135.002,135.002,107.27233,533
2023-06-272,160.002,180.002,135.002,135.002,107.27355,326
2023-06-262,135.002,160.002,125.002,130.002,102.33354,246
2023-06-212,190.002,195.002,130.002,130.002,102.33580,443
2023-06-202,155.002,180.002,135.002,160.002,131.94456,964
2023-06-192,200.002,200.002,145.002,150.002,122.07599,404
2023-06-162,245.002,250.002,190.002,195.002,166.49620,354
2023-06-152,255.002,270.002,235.002,245.002,215.84265,691
2023-06-142,230.002,315.002,225.002,255.002,225.71680,182
2023-06-132,235.002,245.002,215.002,230.002,201.03386,747
2023-06-122,225.002,240.002,200.002,225.002,196.10261,326
2023-06-092,210.002,225.002,190.002,220.002,191.16263,206
2023-06-082,250.002,250.002,195.002,200.002,171.42443,287
2023-06-072,255.002,260.002,220.002,245.002,215.84427,509
2023-06-062,290.002,290.002,220.002,255.002,225.71583,106
2023-06-052,285.002,315.002,285.002,290.002,260.25582,456
2023-06-022,270.002,290.002,255.002,265.002,235.58344,073
2023-06-012,260.002,270.002,240.002,245.002,215.84224,530
2023-05-312,290.002,315.002,265.002,265.002,235.58531,297
2023-05-302,310.002,310.002,255.002,255.002,225.71503,524
2023-05-292,235.002,330.002,230.002,305.002,275.06844,320
2023-05-262,255.002,270.002,200.002,220.002,191.16474,576
2023-05-252,250.002,260.002,240.002,245.002,215.84290,758
2023-05-242,225.002,245.002,210.002,235.002,205.97270,009
2023-05-232,240.002,245.002,215.002,225.002,196.10295,511
2023-05-222,260.002,280.002,225.002,225.002,196.10390,517
2023-05-192,220.002,280.002,210.002,260.002,230.64843,935
2023-05-182,200.002,220.002,195.002,210.002,181.29539,336
2023-05-172,225.002,225.002,175.002,175.002,146.75693,037
2023-05-162,210.002,245.002,180.002,190.002,161.551,564,733
2023-05-152,095.002,120.002,090.002,110.002,082.59472,443
2023-05-122,085.002,095.002,065.002,095.002,067.79477,441
2023-05-112,035.002,095.002,035.002,075.002,048.05878,042
← NewerPage 14 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.