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
2025-02-032,700.002,835.002,700.002,830.002,830.001,695,631
2025-01-222,785.002,800.002,750.002,750.002,750.00761,830
2025-01-212,755.002,825.002,740.002,765.002,765.001,062,022
2025-01-202,730.002,780.002,720.002,755.002,755.00690,648
2025-01-172,760.002,760.002,695.002,730.002,730.001,068,590
2025-01-162,750.002,795.002,740.002,760.002,760.001,327,384
2025-01-152,630.002,765.002,630.002,705.002,705.001,239,561
2025-01-142,645.002,675.002,605.002,660.002,660.00743,064
2025-01-132,720.002,740.002,590.002,655.002,655.001,966,488
2025-01-102,775.002,815.002,675.002,750.002,750.004,037,315
2025-01-092,615.002,695.002,585.002,595.002,595.00934,695
2025-01-082,650.002,665.002,600.002,610.002,610.00682,000
2025-01-072,685.002,715.002,660.002,665.002,665.00767,970
2025-01-062,605.002,685.002,570.002,680.002,680.001,100,228
2025-01-032,620.002,620.002,565.002,585.002,585.00771,529
2025-01-022,680.002,690.002,615.002,620.002,620.00501,407
2024-12-312,650.002,675.002,620.002,675.002,675.00524,290
2024-12-302,655.002,685.002,620.002,650.002,650.00636,825
2024-12-272,690.002,690.002,630.002,640.002,640.00613,676
2024-12-262,610.002,690.002,600.002,675.002,675.001,417,506
2024-12-252,570.002,595.002,550.002,580.002,580.00364,671
2024-12-242,580.002,580.002,545.002,550.002,550.00216,363
2024-12-232,555.002,575.002,545.002,550.002,550.00349,522
2024-12-202,565.002,575.002,510.002,515.002,515.00983,540
2024-12-192,535.002,555.002,510.002,550.002,550.00780,582
2024-12-182,525.002,615.002,520.002,580.002,580.00904,755
2024-12-172,515.002,575.002,515.002,525.002,525.00614,317
2024-12-162,550.002,565.002,520.002,520.002,520.00594,307
2024-12-132,520.002,580.002,515.002,540.002,540.00778,749
2024-12-122,485.002,545.002,485.002,530.002,530.00827,341
2024-12-112,460.002,495.002,430.002,480.002,480.00407,857
2024-12-102,420.002,475.002,420.002,445.002,445.00475,598
2024-12-092,490.002,500.002,420.002,440.002,440.00561,399
2024-12-062,490.002,515.002,475.002,485.002,485.00564,335
2024-12-052,545.002,550.002,490.002,505.002,505.00635,687
2024-12-042,510.002,535.002,485.002,535.002,535.00471,910
2024-12-032,520.002,540.002,500.002,505.002,505.00623,672
2024-12-022,455.002,520.002,445.002,505.002,505.00733,965
2024-11-292,415.002,460.002,405.002,435.002,435.00493,227
2024-11-282,435.002,455.002,390.002,445.002,445.00577,313
2024-11-272,490.002,515.002,435.002,445.002,445.00717,928
2024-11-262,450.002,525.002,430.002,500.002,500.00886,384
2024-11-252,405.002,505.002,405.002,450.002,450.001,517,711
2024-11-222,375.002,415.002,360.002,380.002,380.00590,940
2024-11-212,330.002,375.002,325.002,365.002,365.00305,177
2024-11-202,340.002,340.002,340.002,340.002,340.00593,785
2024-11-192,355.002,405.002,350.002,385.002,385.00488,425
2024-11-182,400.002,415.002,345.002,345.002,345.00823,469
2024-11-152,315.002,425.002,315.002,420.002,420.00989,176
2024-11-142,355.002,370.002,310.002,315.002,315.00563,495
2024-11-132,390.002,420.002,340.002,355.002,355.001,021,825
2024-11-122,280.002,280.002,255.002,255.002,255.00435,607
2024-11-112,300.002,315.002,280.002,305.002,305.00252,320
2024-11-082,360.002,365.002,305.002,305.002,305.00330,501
2024-11-072,340.002,355.002,330.002,335.002,335.00253,255
2024-11-062,325.002,360.002,315.002,340.002,340.00462,134
2024-11-052,310.002,330.002,310.002,320.002,320.00297,430
2024-11-042,300.002,350.002,275.002,340.002,340.00552,852
2024-11-012,230.002,290.002,220.002,290.002,290.001,001,145
2024-10-302,290.002,310.002,275.002,285.002,285.00858,936
← NewerPage 8 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.