LARGAN Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 2,095.00 | 2,110.00 | 2,070.00 | 2,080.00 | 1,973.88 | 408,126 |
| 2022-08-05 | 2,065.00 | 2,120.00 | 2,065.00 | 2,100.00 | 1,992.86 | 696,319 |
| 2022-08-04 | 2,060.00 | 2,075.00 | 2,010.00 | 2,040.00 | 1,935.92 | 687,248 |
| 2022-08-03 | 2,035.00 | 2,080.00 | 2,020.00 | 2,065.00 | 1,959.65 | 811,435 |
| 2022-08-02 | 2,045.00 | 2,065.00 | 2,020.00 | 2,030.00 | 1,926.43 | 935,152 |
| 2022-08-01 | 2,080.00 | 2,110.00 | 2,055.00 | 2,075.00 | 1,969.14 | 880,398 |
| 2022-07-29 | 2,020.00 | 2,090.00 | 2,005.00 | 2,090.00 | 1,983.37 | 1,428,209 |
| 2022-07-28 | 1,985.00 | 2,005.00 | 1,970.00 | 1,985.00 | 1,883.73 | 960,939 |
| 2022-07-27 | 1,915.00 | 1,960.00 | 1,895.00 | 1,950.00 | 1,850.51 | 509,916 |
| 2022-07-26 | 1,930.00 | 1,940.00 | 1,905.00 | 1,915.00 | 1,817.30 | 331,032 |
| 2022-07-25 | 1,925.00 | 1,935.00 | 1,915.00 | 1,920.00 | 1,822.05 | 315,124 |
| 2022-07-22 | 1,960.00 | 1,975.00 | 1,925.00 | 1,925.00 | 1,826.79 | 531,375 |
| 2022-07-21 | 1,925.00 | 1,965.00 | 1,905.00 | 1,960.00 | 1,860.00 | 715,438 |
| 2022-07-20 | 2,010.00 | 2,025.00 | 1,920.00 | 1,920.00 | 1,822.05 | 1,200,875 |
| 2022-07-19 | 1,970.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,878.98 | 399,130 |
| 2022-07-18 | 2,015.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,888.47 | 1,061,822 |
| 2022-07-15 | 1,940.00 | 2,010.00 | 1,905.00 | 1,990.00 | 1,888.47 | 2,107,235 |
| 2022-07-14 | 1,835.00 | 1,945.00 | 1,830.00 | 1,905.00 | 1,807.81 | 1,328,681 |
| 2022-07-13 | 1,890.00 | 1,920.00 | 1,860.00 | 1,860.00 | 1,765.11 | 931,275 |
| 2022-07-12 | 1,830.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,741.38 | 1,050,108 |
| 2022-07-11 | 1,885.00 | 1,895.00 | 1,835.00 | 1,880.00 | 1,784.09 | 875,151 |
| 2022-07-08 | 1,905.00 | 1,930.00 | 1,845.00 | 1,870.00 | 1,774.60 | 1,661,625 |
| 2022-07-07 | 1,740.00 | 1,880.00 | 1,720.00 | 1,880.00 | 1,784.09 | 1,560,990 |
| 2022-07-06 | 1,755.00 | 1,760.00 | 1,700.00 | 1,710.00 | 1,622.76 | 869,649 |
| 2022-07-05 | 1,755.00 | 1,760.00 | 1,715.00 | 1,755.00 | 1,665.46 | 754,423 |
| 2022-07-04 | 1,700.00 | 1,745.00 | 1,690.00 | 1,735.00 | 1,646.48 | 650,408 |
| 2022-07-01 | 1,725.00 | 1,750.00 | 1,685.00 | 1,690.00 | 1,603.78 | 861,991 |
| 2022-06-30 | 1,685.00 | 1,735.00 | 1,670.00 | 1,725.00 | 1,636.99 | 711,306 |
| 2022-06-29 | 1,690.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,613.27 | 321,380 |
| 2022-06-28 | 1,700.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,622.76 | 189,592 |
| 2022-06-27 | 1,695.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,618.01 | 511,718 |
| 2022-06-24 | 1,630.00 | 1,705.00 | 1,625.00 | 1,660.00 | 1,575.31 | 609,314 |
| 2022-06-23 | 1,620.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,532.61 | 371,495 |
| 2022-06-22 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,518.37 | 358,685 |
| 2022-06-21 | 1,645.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,575.31 | 272,326 |
| 2022-06-20 | 1,675.00 | 1,675.00 | 1,620.00 | 1,620.00 | 1,537.35 | 369,116 |
| 2022-06-17 | 1,645.00 | 1,675.00 | 1,635.00 | 1,675.00 | 1,589.54 | 538,028 |
| 2022-06-16 | 1,735.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,594.29 | 487,496 |
| 2022-06-15 | 1,730.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,618.01 | 479,753 |
| 2022-06-14 | 1,750.00 | 1,765.00 | 1,715.00 | 1,730.00 | 1,641.74 | 496,075 |
| 2022-06-13 | 1,770.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,665.46 | 507,689 |
| 2022-06-10 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,717.66 | 561,823 |
| 2022-06-09 | 1,785.00 | 1,860.00 | 1,770.00 | 1,835.00 | 1,741.38 | 958,680 |
| 2022-06-08 | 1,795.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,693.93 | 653,386 |
| 2022-06-07 | 1,800.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,679.70 | 971,954 |
| 2022-06-06 | 1,735.00 | 1,820.00 | 1,720.00 | 1,810.00 | 1,717.66 | 2,085,984 |
| 2022-06-02 | 1,655.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,584.80 | 486,754 |
| 2022-06-01 | 1,665.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,570.57 | 325,671 |
| 2022-05-31 | 1,665.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,584.80 | 782,797 |
| 2022-05-30 | 1,675.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,594.29 | 455,084 |
| 2022-05-27 | 1,630.00 | 1,675.00 | 1,625.00 | 1,655.00 | 1,570.57 | 719,307 |
| 2022-05-26 | 1,640.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,537.35 | 280,439 |
| 2022-05-25 | 1,615.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,542.10 | 394,523 |
| 2022-05-24 | 1,605.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,504.14 | 302,373 |
| 2022-05-23 | 1,600.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,518.37 | 166,941 |
| 2022-05-20 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,518.37 | 427,438 |
| 2022-05-19 | 1,590.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,504.14 | 340,801 |
| 2022-05-18 | 1,620.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,537.35 | 321,274 |
| 2022-05-17 | 1,600.00 | 1,625.00 | 1,590.00 | 1,615.00 | 1,532.61 | 279,899 |
| 2022-05-16 | 1,640.00 | 1,645.00 | 1,585.00 | 1,590.00 | 1,508.88 | 301,302 |
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.