LARGAN Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,615.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,532.61 | 354,819 |
| 2022-05-12 | 1,610.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,518.37 | 539,531 |
| 2022-05-11 | 1,625.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,532.61 | 477,263 |
| 2022-05-10 | 1,540.00 | 1,630.00 | 1,525.00 | 1,620.00 | 1,537.35 | 840,494 |
| 2022-05-09 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,485.16 | 322,701 |
| 2022-05-06 | 1,600.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,518.37 | 780,505 |
| 2022-05-05 | 1,685.00 | 1,685.00 | 1,645.00 | 1,645.00 | 1,561.08 | 492,450 |
| 2022-05-04 | 1,680.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,575.31 | 175,388 |
| 2022-05-03 | 1,700.00 | 1,705.00 | 1,660.00 | 1,665.00 | 1,580.06 | 229,340 |
| 2022-04-29 | 1,720.00 | 1,755.00 | 1,675.00 | 1,690.00 | 1,603.78 | 692,937 |
| 2022-04-28 | 1,665.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,603.78 | 584,620 |
| 2022-04-27 | 1,605.00 | 1,655.00 | 1,605.00 | 1,635.00 | 1,551.59 | 329,751 |
| 2022-04-26 | 1,715.00 | 1,715.00 | 1,655.00 | 1,655.00 | 1,570.57 | 584,732 |
| 2022-04-25 | 1,675.00 | 1,705.00 | 1,635.00 | 1,685.00 | 1,599.03 | 655,803 |
| 2022-04-22 | 1,700.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,608.52 | 577,119 |
| 2022-04-21 | 1,690.00 | 1,755.00 | 1,690.00 | 1,700.00 | 1,613.27 | 844,631 |
| 2022-04-20 | 1,660.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,589.54 | 685,781 |
| 2022-04-19 | 1,630.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,556.33 | 408,278 |
| 2022-04-18 | 1,620.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,546.84 | 242,808 |
| 2022-04-15 | 1,625.00 | 1,635.00 | 1,605.00 | 1,625.00 | 1,542.10 | 534,292 |
| 2022-04-14 | 1,630.00 | 1,665.00 | 1,620.00 | 1,645.00 | 1,561.08 | 436,259 |
| 2022-04-13 | 1,650.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,546.84 | 479,247 |
| 2022-04-12 | 1,610.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,556.33 | 702,036 |
| 2022-04-11 | 1,655.00 | 1,665.00 | 1,595.00 | 1,610.00 | 1,527.86 | 939,309 |
| 2022-04-08 | 1,710.00 | 1,715.00 | 1,645.00 | 1,660.00 | 1,575.31 | 671,054 |
| 2022-04-07 | 1,745.00 | 1,760.00 | 1,685.00 | 1,685.00 | 1,599.03 | 1,157,857 |
| 2022-04-06 | 1,840.00 | 1,840.00 | 1,775.00 | 1,775.00 | 1,684.44 | 851,405 |
| 2022-04-01 | 1,870.00 | 1,900.00 | 1,850.00 | 1,860.00 | 1,765.11 | 610,890 |
| 2022-03-31 | 1,920.00 | 1,950.00 | 1,885.00 | 1,885.00 | 1,788.83 | 554,603 |
| 2022-03-30 | 1,875.00 | 1,910.00 | 1,865.00 | 1,905.00 | 1,807.81 | 699,640 |
| 2022-03-29 | 1,915.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,769.85 | 563,485 |
| 2022-03-28 | 1,950.00 | 1,955.00 | 1,895.00 | 1,900.00 | 1,803.07 | 1,057,531 |
| 2022-03-25 | 1,990.00 | 1,990.00 | 1,965.00 | 1,965.00 | 1,864.75 | 376,532 |
| 2022-03-24 | 2,000.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,874.24 | 352,667 |
| 2022-03-23 | 1,995.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,897.96 | 379,431 |
| 2022-03-22 | 2,000.00 | 2,005.00 | 1,985.00 | 1,985.00 | 1,883.73 | 305,711 |
| 2022-03-21 | 2,045.00 | 2,045.00 | 1,995.00 | 2,000.00 | 1,897.96 | 290,567 |
| 2022-03-18 | 1,985.00 | 2,030.00 | 1,985.00 | 2,025.00 | 1,921.69 | 601,861 |
| 2022-03-17 | 1,970.00 | 1,995.00 | 1,965.00 | 1,970.00 | 1,869.49 | 530,387 |
| 2022-03-16 | 1,980.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,850.51 | 482,710 |
| 2022-03-15 | 1,975.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,864.75 | 368,767 |
| 2022-03-14 | 2,000.00 | 2,020.00 | 1,980.00 | 2,015.00 | 1,875.19 | 359,424 |
| 2022-03-11 | 2,005.00 | 2,005.00 | 1,980.00 | 1,985.00 | 1,847.27 | 238,788 |
| 2022-03-10 | 1,995.00 | 2,025.00 | 1,995.00 | 2,005.00 | 1,865.88 | 292,186 |
| 2022-03-09 | 1,990.00 | 2,015.00 | 1,960.00 | 1,980.00 | 1,842.62 | 489,865 |
| 2022-03-08 | 1,970.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,847.27 | 517,301 |
| 2022-03-07 | 2,010.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,842.62 | 789,052 |
| 2022-03-04 | 2,030.00 | 2,050.00 | 2,020.00 | 2,025.00 | 1,884.49 | 276,337 |
| 2022-03-03 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,898.45 | 327,083 |
| 2022-03-02 | 2,045.00 | 2,050.00 | 2,025.00 | 2,045.00 | 1,903.11 | 427,117 |
| 2022-03-01 | 2,020.00 | 2,055.00 | 2,020.00 | 2,050.00 | 1,907.76 | 470,945 |
| 2022-02-25 | 2,030.00 | 2,055.00 | 2,010.00 | 2,020.00 | 1,879.84 | 638,225 |
| 2022-02-24 | 2,075.00 | 2,085.00 | 2,035.00 | 2,035.00 | 1,893.80 | 465,517 |
| 2022-02-23 | 2,100.00 | 2,110.00 | 2,085.00 | 2,095.00 | 1,949.64 | 177,262 |
| 2022-02-22 | 2,110.00 | 2,120.00 | 2,065.00 | 2,085.00 | 1,940.33 | 468,899 |
| 2022-02-21 | 2,135.00 | 2,155.00 | 2,125.00 | 2,135.00 | 1,986.86 | 358,073 |
| 2022-02-18 | 2,120.00 | 2,160.00 | 2,105.00 | 2,160.00 | 2,010.13 | 406,513 |
| 2022-02-17 | 2,135.00 | 2,140.00 | 2,120.00 | 2,135.00 | 1,986.86 | 344,117 |
| 2022-02-16 | 2,135.00 | 2,140.00 | 2,110.00 | 2,120.00 | 1,972.90 | 455,042 |
| 2022-02-15 | 2,080.00 | 2,115.00 | 2,080.00 | 2,090.00 | 1,944.98 | 271,901 |
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.