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
2023-02-072,210.002,260.002,205.002,215.002,142.79584,994
2023-02-062,220.002,235.002,200.002,215.002,142.79444,318
2023-02-032,195.002,260.002,195.002,245.002,171.81484,399
2023-02-022,225.002,240.002,190.002,220.002,147.62413,248
2023-02-012,135.002,225.002,135.002,215.002,142.79835,146
2023-01-312,135.002,190.002,125.002,125.002,055.72595,554
2023-01-302,130.002,180.002,130.002,165.002,094.42719,477
2023-01-172,050.002,090.002,050.002,075.002,007.35499,792
2023-01-162,015.002,075.002,005.002,050.001,983.16953,341
2023-01-132,100.002,110.001,955.002,005.001,939.632,304,087
2023-01-122,175.002,190.002,150.002,160.002,089.58422,877
2023-01-112,185.002,200.002,160.002,190.002,118.60403,655
2023-01-102,200.002,230.002,175.002,180.002,108.93546,587
2023-01-092,200.002,245.002,165.002,225.002,152.46828,361
2023-01-062,075.002,195.002,075.002,180.002,108.93650,437
2023-01-052,115.002,130.002,090.002,100.002,031.53343,404
2023-01-042,055.002,115.002,055.002,100.002,031.53331,378
2023-01-032,040.002,075.002,020.002,075.002,007.35371,626
2022-12-302,065.002,085.002,040.002,040.001,973.49303,129
2022-12-292,075.002,075.002,040.002,050.001,983.16509,610
2022-12-282,145.002,150.002,105.002,110.002,041.21275,648
2022-12-272,130.002,165.002,130.002,165.002,094.42190,969
2022-12-262,160.002,160.002,110.002,120.002,050.88146,374
2022-12-232,130.002,150.002,115.002,140.002,070.23314,288
2022-12-222,200.002,210.002,140.002,140.002,070.23652,697
2022-12-212,215.002,220.002,170.002,185.002,113.76522,439
2022-12-202,245.002,270.002,190.002,210.002,137.95531,251
2022-12-192,225.002,280.002,205.002,250.002,176.64550,248
2022-12-162,225.002,240.002,195.002,225.002,152.46634,693
2022-12-152,250.002,275.002,245.002,270.002,195.99267,603
2022-12-142,215.002,260.002,200.002,260.002,186.32423,194
2022-12-132,215.002,220.002,170.002,190.002,118.60395,380
2022-12-122,160.002,205.002,160.002,200.002,128.27330,361
2022-12-092,270.002,275.002,175.002,190.002,118.60807,910
2022-12-082,280.002,280.002,235.002,245.002,171.81461,818
2022-12-072,290.002,320.002,250.002,260.002,186.32795,069
2022-12-062,290.002,335.002,260.002,290.002,215.341,163,411
2022-12-052,310.002,315.002,280.002,290.002,215.34416,316
2022-12-022,275.002,295.002,260.002,290.002,215.34377,745
2022-12-012,315.002,340.002,285.002,290.002,215.34684,946
2022-11-302,295.002,345.002,275.002,295.002,220.181,126,469
2022-11-292,260.002,285.002,255.002,270.002,195.99297,972
2022-11-282,220.002,285.002,215.002,275.002,200.83396,254
2022-11-252,330.002,335.002,255.002,260.002,186.32580,191
2022-11-242,300.002,330.002,285.002,325.002,249.20544,648
2022-11-232,300.002,350.002,280.002,280.002,205.671,054,140
2022-11-222,265.002,325.002,245.002,275.002,200.83750,917
2022-11-212,280.002,300.002,245.002,270.002,195.99685,968
2022-11-182,320.002,330.002,270.002,280.002,205.67914,432
2022-11-172,130.002,330.002,120.002,315.002,239.532,598,330
2022-11-162,120.002,130.002,055.002,130.002,060.561,136,025
2022-11-152,065.002,130.002,055.002,125.002,055.721,204,885
2022-11-142,035.002,060.002,020.002,050.001,983.16701,148
2022-11-112,020.002,035.002,000.002,030.001,963.821,143,324
2022-11-101,965.001,980.001,945.001,965.001,900.94400,526
2022-11-091,960.001,985.001,950.001,955.001,891.26536,119
2022-11-081,950.001,950.001,925.001,930.001,867.08495,431
2022-11-071,930.001,970.001,920.001,925.001,862.24852,352
2022-11-041,875.001,910.001,870.001,905.001,842.89446,999
2022-11-031,860.001,900.001,850.001,895.001,833.22462,410
← NewerPage 16 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.