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
2024-10-292,330.002,340.002,290.002,300.002,300.00947,243
2024-10-282,385.002,385.002,325.002,330.002,330.00753,528
2024-10-252,370.002,390.002,340.002,370.002,370.00623,272
2024-10-242,385.002,405.002,370.002,370.002,370.00440,777
2024-10-232,400.002,425.002,385.002,405.002,405.00296,720
2024-10-222,390.002,435.002,385.002,400.002,400.00596,477
2024-10-212,335.002,410.002,335.002,400.002,400.001,284,666
2024-10-182,395.002,400.002,305.002,325.002,325.002,991,846
2024-10-172,525.002,545.002,500.002,545.002,545.00683,605
2024-10-162,520.002,520.002,475.002,510.002,510.00597,563
2024-10-152,495.002,530.002,490.002,510.002,510.00542,977
2024-10-142,475.002,500.002,425.002,475.002,475.00602,880
2024-10-112,415.002,460.002,370.002,440.002,440.00998,429
2024-10-092,485.002,500.002,440.002,440.002,440.001,079,195
2024-10-082,515.002,520.002,460.002,475.002,475.00879,914
2024-10-072,575.002,615.002,505.002,525.002,525.001,239,896
2024-10-042,615.002,620.002,535.002,555.002,555.00938,882
2024-10-012,565.002,625.002,565.002,625.002,625.00748,053
2024-09-302,575.002,575.002,525.002,540.002,540.001,367,059
2024-09-272,625.002,635.002,580.002,610.002,610.001,036,294
2024-09-262,650.002,665.002,605.002,610.002,610.00750,771
2024-09-252,635.002,680.002,620.002,635.002,635.00872,170
2024-09-242,635.002,660.002,575.002,610.002,610.00779,144
2024-09-232,610.002,680.002,585.002,630.002,630.00579,700
2024-09-202,615.002,675.002,570.002,570.002,570.001,094,804
2024-09-192,505.002,610.002,500.002,605.002,605.001,044,122
2024-09-182,620.002,625.002,500.002,505.002,505.001,941,184
2024-09-162,720.002,725.002,625.002,625.002,625.00770,747
2024-09-132,710.002,755.002,685.002,705.002,705.00512,363
2024-09-122,765.002,770.002,670.002,705.002,705.001,127,456
2024-09-112,660.002,710.002,630.002,695.002,695.00879,622
2024-09-102,760.002,770.002,605.002,620.002,620.001,581,394
2024-09-092,720.002,795.002,685.002,700.002,700.001,520,980
2024-09-062,810.002,815.002,710.002,740.002,740.003,778,893
2024-09-052,980.003,010.002,890.002,925.002,925.001,093,602
2024-09-042,900.003,020.002,890.002,925.002,925.001,798,463
2024-09-033,150.003,155.003,065.003,065.003,065.00798,932
2024-09-023,150.003,220.003,115.003,120.003,120.001,394,824
2024-08-303,215.003,230.003,120.003,120.003,120.001,491,365
2024-08-292,980.003,200.002,970.003,200.003,200.002,394,314
2024-08-283,050.003,115.002,995.003,015.003,015.001,066,337
2024-08-273,040.003,070.003,000.003,030.003,030.00538,802
2024-08-263,035.003,110.003,020.003,040.003,040.00747,665
2024-08-232,960.003,075.002,960.003,050.003,050.00764,620
2024-08-223,000.003,015.002,955.003,000.003,000.00534,945
2024-08-212,995.003,020.002,950.002,985.002,985.001,077,062
2024-08-202,935.003,030.002,930.002,980.002,980.001,397,773
2024-08-192,820.002,910.002,820.002,905.002,905.001,103,070
2024-08-162,770.002,850.002,755.002,815.002,815.00931,052
2024-08-152,770.002,770.002,705.002,715.002,715.001,645,406
2024-08-142,845.002,885.002,830.002,840.002,840.001,056,953
2024-08-132,765.002,825.002,765.002,805.002,805.00776,718
2024-08-122,780.002,805.002,740.002,750.002,750.00719,646
2024-08-092,805.002,845.002,750.002,755.002,755.00888,437
2024-08-082,740.002,775.002,690.002,745.002,745.00743,961
2024-08-072,730.002,825.002,700.002,775.002,775.001,039,930
2024-08-062,735.002,740.002,580.002,685.002,685.001,495,735
2024-08-052,660.002,675.002,540.002,575.002,575.001,591,109
2024-08-022,790.002,820.002,745.002,770.002,770.00946,848
2024-08-012,860.002,870.002,800.002,870.002,870.001,190,857
← NewerPage 9 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.