Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3008.TW stock page

LARGAN Precision Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-022,270.002,285.002,195.002,210.002,210.00826,047
2025-04-302,215.002,290.002,215.002,260.002,260.00594,568
2025-04-292,230.002,230.002,190.002,220.002,220.00264,720
2025-04-282,245.002,250.002,190.002,210.002,210.00485,399
2025-04-252,180.002,250.002,180.002,225.002,225.00862,491
2025-04-242,175.002,185.002,130.002,140.002,140.00503,101
2025-04-232,155.002,180.002,135.002,180.002,180.00665,425
2025-04-222,100.002,145.002,075.002,095.002,095.00611,318
2025-04-212,145.002,145.002,095.002,115.002,115.00354,578
2025-04-182,180.002,180.002,120.002,155.002,155.00458,657
2025-04-172,155.002,180.002,135.002,165.002,165.00557,266
2025-04-162,160.002,200.002,135.002,170.002,170.001,004,575
2025-04-152,145.002,170.002,115.002,160.002,160.00823,988
2025-04-142,095.002,180.002,095.002,140.002,140.001,648,159
2025-04-111,940.002,040.001,890.002,035.002,035.001,372,613
2025-04-101,980.001,980.001,980.001,980.001,980.00505,070
2025-04-091,910.001,935.001,790.001,800.001,800.002,961,243
2025-04-082,000.002,055.001,985.001,985.001,985.001,768,906
2025-04-072,205.002,205.002,205.002,205.002,205.0081,019
2025-04-022,460.002,480.002,430.002,450.002,450.00409,397
2025-04-012,425.002,480.002,405.002,470.002,470.00607,422
2025-03-312,280.002,405.002,280.002,355.002,355.00602,282
2025-03-282,455.002,485.002,390.002,395.002,395.00445,916
2025-03-272,475.002,475.002,450.002,470.002,470.00361,524
2025-03-262,485.002,525.002,480.002,495.002,495.00498,267
2025-03-252,465.002,485.002,455.002,485.002,485.00360,492
2025-03-242,465.002,510.002,425.002,430.002,430.00607,955
2025-03-212,500.002,500.002,460.002,460.002,460.00349,976
2025-03-202,500.002,505.002,460.002,500.002,500.00551,921
2025-03-192,510.002,550.002,500.002,525.002,525.00879,987
2025-03-182,490.002,520.002,490.002,505.002,505.00623,991
2025-03-172,485.002,495.002,445.002,465.002,465.00669,918
2025-03-142,495.002,500.002,440.002,475.002,475.00744,517
2025-03-132,665.002,665.002,470.002,470.002,470.001,936,644
2025-03-122,635.002,650.002,610.002,645.002,645.00488,122
2025-03-112,600.002,625.002,540.002,625.002,625.00905,857
2025-03-102,730.002,740.002,655.002,655.002,655.00667,088
2025-03-072,745.002,745.002,695.002,700.002,700.00418,369
2025-03-062,750.002,790.002,740.002,745.002,745.00491,248
2025-03-052,715.002,770.002,700.002,745.002,745.00562,442
2025-03-042,670.002,730.002,650.002,710.002,710.00784,943
2025-03-032,690.002,715.002,680.002,715.002,715.00514,618
2025-02-272,765.002,765.002,700.002,700.002,700.00810,563
2025-02-262,740.002,765.002,720.002,765.002,765.00448,745
2025-02-252,770.002,790.002,730.002,735.002,735.00709,308
2025-02-242,720.002,750.002,720.002,745.002,745.00263,922
2025-02-212,770.002,770.002,720.002,735.002,735.00522,406
2025-02-202,710.002,760.002,690.002,760.002,760.00572,478
2025-02-192,735.002,735.002,705.002,710.002,710.00317,413
2025-02-182,735.002,755.002,715.002,715.002,715.00404,280
2025-02-172,690.002,760.002,670.002,735.002,735.00827,073
2025-02-142,705.002,730.002,670.002,670.002,670.00562,862
2025-02-132,695.002,735.002,695.002,705.002,705.00430,494
2025-02-122,730.002,740.002,695.002,695.002,695.00471,998
2025-02-112,730.002,750.002,705.002,715.002,715.00474,097
2025-02-102,785.002,805.002,715.002,715.002,715.001,117,353
2025-02-072,800.002,830.002,790.002,795.002,795.00601,818
2025-02-062,800.002,820.002,785.002,810.002,810.00994,152
2025-02-052,790.002,815.002,765.002,810.002,810.00831,964
2025-02-042,825.002,845.002,760.002,775.002,775.00904,549
← NewerPage 7 of 21 · 1,219 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.