LARGAN Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,855.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,818.71 | 392,708 |
| 2022-11-01 | 1,845.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,784.85 | 366,181 |
| 2022-10-31 | 1,815.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,789.69 | 622,665 |
| 2022-10-28 | 1,820.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,750.99 | 271,545 |
| 2022-10-27 | 1,810.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,760.66 | 518,233 |
| 2022-10-26 | 1,765.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,750.99 | 795,811 |
| 2022-10-25 | 1,735.00 | 1,770.00 | 1,725.00 | 1,755.00 | 1,697.78 | 584,023 |
| 2022-10-24 | 1,765.00 | 1,775.00 | 1,725.00 | 1,730.00 | 1,673.60 | 545,372 |
| 2022-10-21 | 1,810.00 | 1,810.00 | 1,720.00 | 1,725.00 | 1,668.76 | 691,948 |
| 2022-10-20 | 1,770.00 | 1,810.00 | 1,750.00 | 1,805.00 | 1,746.15 | 813,371 |
| 2022-10-19 | 1,755.00 | 1,795.00 | 1,755.00 | 1,780.00 | 1,721.97 | 588,360 |
| 2022-10-18 | 1,820.00 | 1,830.00 | 1,755.00 | 1,765.00 | 1,707.46 | 671,643 |
| 2022-10-17 | 1,755.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,741.32 | 984,506 |
| 2022-10-14 | 1,815.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,741.32 | 1,929,964 |
| 2022-10-13 | 1,750.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,688.11 | 904,442 |
| 2022-10-12 | 1,715.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,692.95 | 780,103 |
| 2022-10-11 | 1,755.00 | 1,765.00 | 1,685.00 | 1,695.00 | 1,639.74 | 1,078,332 |
| 2022-10-07 | 1,820.00 | 1,850.00 | 1,805.00 | 1,845.00 | 1,784.85 | 577,695 |
| 2022-10-06 | 1,790.00 | 1,850.00 | 1,780.00 | 1,835.00 | 1,775.17 | 961,401 |
| 2022-10-05 | 1,750.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,688.11 | 604,784 |
| 2022-10-04 | 1,675.00 | 1,715.00 | 1,655.00 | 1,710.00 | 1,654.25 | 677,267 |
| 2022-10-03 | 1,645.00 | 1,680.00 | 1,630.00 | 1,635.00 | 1,581.69 | 500,551 |
| 2022-09-30 | 1,660.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,620.39 | 1,144,361 |
| 2022-09-29 | 1,745.00 | 1,755.00 | 1,695.00 | 1,710.00 | 1,654.25 | 631,162 |
| 2022-09-28 | 1,870.00 | 1,885.00 | 1,710.00 | 1,710.00 | 1,654.25 | 1,286,059 |
| 2022-09-27 | 1,860.00 | 1,885.00 | 1,810.00 | 1,880.00 | 1,818.71 | 630,144 |
| 2022-09-26 | 1,885.00 | 1,885.00 | 1,830.00 | 1,845.00 | 1,784.85 | 470,670 |
| 2022-09-23 | 1,900.00 | 1,905.00 | 1,885.00 | 1,885.00 | 1,823.54 | 320,319 |
| 2022-09-22 | 1,885.00 | 1,910.00 | 1,865.00 | 1,900.00 | 1,838.06 | 339,365 |
| 2022-09-21 | 1,915.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,828.38 | 449,978 |
| 2022-09-20 | 1,910.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,852.57 | 449,193 |
| 2022-09-19 | 1,905.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,818.71 | 493,355 |
| 2022-09-16 | 1,925.00 | 1,925.00 | 1,885.00 | 1,895.00 | 1,833.22 | 985,770 |
| 2022-09-15 | 1,960.00 | 1,965.00 | 1,935.00 | 1,935.00 | 1,871.91 | 340,184 |
| 2022-09-14 | 1,885.00 | 1,945.00 | 1,885.00 | 1,940.00 | 1,876.75 | 819,518 |
| 2022-09-13 | 2,000.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,915.45 | 391,869 |
| 2022-09-12 | 1,995.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,934.80 | 536,651 |
| 2022-09-08 | 2,035.00 | 2,040.00 | 1,960.00 | 1,970.00 | 1,905.77 | 758,106 |
| 2022-09-07 | 1,920.00 | 2,010.00 | 1,910.00 | 2,005.00 | 1,939.63 | 865,440 |
| 2022-09-06 | 1,960.00 | 1,965.00 | 1,925.00 | 1,930.00 | 1,867.08 | 590,440 |
| 2022-09-05 | 1,970.00 | 1,975.00 | 1,915.00 | 1,925.00 | 1,862.24 | 458,249 |
| 2022-09-02 | 1,940.00 | 1,970.00 | 1,935.00 | 1,950.00 | 1,886.43 | 522,720 |
| 2022-09-01 | 1,945.00 | 1,955.00 | 1,910.00 | 1,935.00 | 1,871.91 | 490,372 |
| 2022-08-31 | 1,955.00 | 1,970.00 | 1,935.00 | 1,955.00 | 1,891.26 | 563,988 |
| 2022-08-30 | 1,900.00 | 1,950.00 | 1,900.00 | 1,945.00 | 1,881.59 | 708,063 |
| 2022-08-29 | 1,885.00 | 1,915.00 | 1,865.00 | 1,895.00 | 1,833.22 | 856,022 |
| 2022-08-26 | 1,960.00 | 2,010.00 | 1,955.00 | 1,985.00 | 1,920.28 | 797,196 |
| 2022-08-25 | 1,930.00 | 1,955.00 | 1,925.00 | 1,945.00 | 1,881.59 | 273,558 |
| 2022-08-24 | 1,925.00 | 1,950.00 | 1,890.00 | 1,900.00 | 1,838.06 | 554,302 |
| 2022-08-23 | 1,905.00 | 1,920.00 | 1,885.00 | 1,910.00 | 1,847.73 | 582,249 |
| 2022-08-22 | 2,040.00 | 2,045.00 | 1,965.00 | 1,970.00 | 1,905.77 | 550,000 |
| 2022-08-19 | 2,040.00 | 2,070.00 | 2,030.00 | 2,060.00 | 1,992.84 | 448,312 |
| 2022-08-18 | 2,045.00 | 2,055.00 | 2,025.00 | 2,035.00 | 1,968.65 | 581,134 |
| 2022-08-17 | 2,100.00 | 2,120.00 | 2,070.00 | 2,075.00 | 1,969.14 | 676,093 |
| 2022-08-16 | 2,080.00 | 2,120.00 | 2,070.00 | 2,105.00 | 1,997.61 | 564,877 |
| 2022-08-15 | 2,090.00 | 2,090.00 | 2,060.00 | 2,070.00 | 1,964.39 | 348,651 |
| 2022-08-12 | 2,095.00 | 2,105.00 | 2,060.00 | 2,070.00 | 1,964.39 | 474,767 |
| 2022-08-11 | 2,135.00 | 2,140.00 | 2,075.00 | 2,080.00 | 1,973.88 | 693,774 |
| 2022-08-10 | 2,090.00 | 2,115.00 | 2,085.00 | 2,090.00 | 1,983.37 | 404,780 |
| 2022-08-09 | 2,080.00 | 2,120.00 | 2,060.00 | 2,115.00 | 2,007.10 | 488,387 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 26.5000 TWD |
| 2023-03-16 | 46.0000 TWD |
| 2022-08-18 | 39.5000 TWD |
| 2022-03-15 | 39.0000 TWD |
| 2022-01-12 | 31.1561 TWD |
| 2021-08-10 | 91.5000 TWD |
| 2020-08-11 | 79.0000 TWD |
| 2019-08-06 | 68.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.