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
2022-02-142,085.002,100.002,060.002,080.001,935.68359,136
2022-02-112,080.002,145.002,075.002,110.001,963.60690,938
2022-02-102,085.002,090.002,060.002,080.001,935.68217,364
2022-02-092,100.002,100.002,055.002,085.001,940.33313,609
2022-02-082,030.002,095.002,030.002,075.001,931.03476,267
2022-02-072,030.002,065.002,000.002,030.001,889.15669,509
2022-01-262,060.002,075.002,025.002,030.001,889.15615,542
2022-01-252,060.002,060.002,030.002,060.001,917.07595,033
2022-01-242,080.002,090.002,055.002,075.001,931.03591,331
2022-01-212,060.002,100.002,060.002,080.001,935.68731,370
2022-01-202,105.002,110.002,075.002,080.001,935.68541,770
2022-01-192,100.002,125.002,090.002,100.001,954.29631,629
2022-01-182,090.002,150.002,075.002,105.001,958.941,084,564
2022-01-172,110.002,135.002,070.002,080.001,935.681,955,256
2022-01-142,210.002,220.002,140.002,140.001,991.521,552,174
2022-01-132,405.002,435.002,360.002,375.002,210.211,084,432
2022-01-122,465.002,480.002,360.002,375.002,210.211,418,638
2022-01-112,490.002,505.002,440.002,470.002,269.62836,995
2022-01-102,485.002,510.002,445.002,475.002,274.221,145,001
2022-01-072,615.002,625.002,480.002,485.002,283.411,515,420
2022-01-062,600.002,645.002,570.002,585.002,375.291,250,704
2022-01-052,700.002,710.002,605.002,610.002,398.271,652,458
2022-01-042,535.002,700.002,530.002,695.002,476.372,655,806
2022-01-032,500.002,590.002,480.002,500.002,297.191,960,732
2021-12-302,405.002,490.002,405.002,465.002,265.031,276,404
2021-12-292,405.002,420.002,380.002,405.002,209.90616,734
2021-12-282,475.002,475.002,400.002,405.002,209.90943,528
2021-12-272,455.002,500.002,430.002,450.002,251.25963,871
2021-12-242,470.002,500.002,435.002,445.002,246.65826,743
2021-12-232,515.002,535.002,435.002,460.002,260.441,357,110
2021-12-222,430.002,535.002,420.002,475.002,274.222,540,680
2021-12-212,295.002,495.002,275.002,410.002,214.493,338,797
2021-12-202,235.002,280.002,195.002,270.002,085.852,676,383
2021-12-172,065.002,235.002,060.002,235.002,053.692,862,073
2021-12-162,050.002,085.002,030.002,035.001,869.91864,420
2021-12-152,035.002,050.002,020.002,035.001,869.91393,362
2021-12-141,995.002,045.001,995.002,045.001,879.10478,894
2021-12-132,065.002,070.001,985.001,990.001,828.561,030,350
2021-12-102,030.002,065.002,025.002,055.001,888.29399,759
2021-12-092,070.002,080.002,030.002,030.001,865.32462,642
2021-12-082,085.002,090.002,060.002,060.001,892.88467,838
2021-12-072,040.002,065.002,025.002,065.001,897.48607,393
2021-12-062,030.002,045.002,010.002,030.001,865.32587,219
2021-12-032,005.002,015.001,995.001,995.001,833.16366,551
2021-12-022,005.002,050.002,000.002,015.001,851.54582,445
2021-12-012,000.002,010.001,990.002,000.001,837.75447,610
2021-11-302,025.002,025.001,990.001,990.001,828.56709,497
2021-11-292,025.002,035.001,990.001,995.001,833.16569,277
2021-11-262,040.002,050.002,025.002,025.001,860.72300,330
2021-11-252,060.002,065.002,050.002,050.001,883.70226,234
2021-11-242,045.002,065.002,040.002,060.001,892.88413,550
2021-11-232,065.002,070.002,025.002,035.001,869.911,014,064
2021-11-222,115.002,115.002,095.002,100.001,929.64175,611
2021-11-192,080.002,140.002,070.002,100.001,929.64781,945
2021-11-182,085.002,100.002,055.002,060.001,892.88641,216
2021-11-172,110.002,110.002,070.002,095.001,925.05472,665
2021-11-162,105.002,120.002,100.002,100.001,929.64332,207
2021-11-152,120.002,140.002,100.002,105.001,934.23474,112
2021-11-122,085.002,125.002,080.002,110.001,938.83628,770
2021-11-112,070.002,080.002,065.002,080.001,911.26349,814
← NewerPage 20 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.