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
2023-05-102,005.002,035.002,000.002,025.001,998.69501,212
2023-05-092,010.002,025.001,995.002,015.001,988.82399,938
2023-05-082,005.002,045.001,985.002,000.001,974.02532,423
2023-05-052,010.002,010.001,975.001,975.001,949.34469,559
2023-05-042,000.002,000.001,980.001,990.001,964.15318,275
2023-05-031,985.002,000.001,965.002,000.001,974.02667,109
2023-05-022,015.002,025.001,990.001,990.001,964.15528,088
2023-04-282,040.002,040.002,010.002,010.001,983.89335,553
2023-04-272,050.002,050.002,015.002,025.001,998.69502,983
2023-04-262,015.002,065.002,015.002,055.002,028.31742,130
2023-04-252,050.002,070.002,010.002,010.001,983.89682,222
2023-04-242,025.002,050.002,005.002,045.002,018.44410,307
2023-04-212,035.002,070.002,035.002,040.002,013.50561,334
2023-04-202,040.002,050.002,010.002,015.001,988.82837,088
2023-04-192,095.002,095.002,030.002,030.002,003.63821,508
2023-04-182,125.002,150.002,080.002,085.002,057.92826,142
2023-04-172,055.002,150.002,050.002,125.002,097.40998,385
2023-04-142,120.002,130.002,045.002,060.002,033.241,652,857
2023-04-132,160.002,190.002,150.002,155.002,127.01558,395
2023-04-122,175.002,175.002,145.002,170.002,141.81303,674
2023-04-112,165.002,185.002,155.002,160.002,131.94403,972
2023-04-102,150.002,165.002,140.002,145.002,117.14264,070
2023-04-072,150.002,155.002,135.002,135.002,107.27306,762
2023-04-062,180.002,195.002,150.002,150.002,122.07435,474
2023-03-312,195.002,220.002,170.002,175.002,146.75452,275
2023-03-302,210.002,210.002,170.002,200.002,171.42516,078
2023-03-292,210.002,225.002,185.002,190.002,161.55330,031
2023-03-282,265.002,270.002,200.002,200.002,171.42638,532
2023-03-272,315.002,315.002,260.002,260.002,230.64407,945
2023-03-242,315.002,325.002,285.002,300.002,270.12626,746
2023-03-232,315.002,335.002,270.002,305.002,275.06664,278
2023-03-222,310.002,330.002,275.002,300.002,270.12555,812
2023-03-212,255.002,310.002,245.002,280.002,250.38608,984
2023-03-202,250.002,260.002,225.002,230.002,201.03354,073
2023-03-172,275.002,310.002,245.002,250.002,220.77567,004
2023-03-162,280.002,285.002,240.002,255.002,225.71521,241
2023-03-152,350.002,375.002,310.002,315.002,239.53695,480
2023-03-142,370.002,390.002,330.002,330.002,254.04742,750
2023-03-132,365.002,405.002,335.002,405.002,326.59493,604
2023-03-102,415.002,425.002,355.002,365.002,287.90751,183
2023-03-092,495.002,500.002,425.002,440.002,360.45918,349
2023-03-082,425.002,495.002,415.002,455.002,374.961,165,953
2023-03-072,445.002,465.002,400.002,440.002,360.451,317,916
2023-03-062,285.002,450.002,285.002,450.002,370.121,797,708
2023-03-032,220.002,260.002,220.002,230.002,157.30578,617
2023-03-022,165.002,215.002,135.002,210.002,137.95482,042
2023-03-012,155.002,185.002,155.002,165.002,094.42556,733
2023-02-242,245.002,255.002,205.002,205.002,133.11405,228
2023-02-232,215.002,250.002,215.002,225.002,152.46285,036
2023-02-222,235.002,245.002,210.002,210.002,137.95329,869
2023-02-212,210.002,270.002,210.002,260.002,186.32480,748
2023-02-202,165.002,200.002,165.002,190.002,118.60237,302
2023-02-172,215.002,220.002,165.002,165.002,094.42386,028
2023-02-162,250.002,255.002,210.002,215.002,142.79301,246
2023-02-152,220.002,250.002,200.002,240.002,166.97288,453
2023-02-142,225.002,245.002,220.002,225.002,152.46262,224
2023-02-132,255.002,255.002,210.002,210.002,137.95308,976
2023-02-102,230.002,290.002,225.002,255.002,181.48824,244
2023-02-092,240.002,240.002,210.002,210.002,137.95198,619
2023-02-082,230.002,250.002,215.002,235.002,162.13302,215
← NewerPage 15 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.