Canada markets closed

LARGAN Precision Co.,Ltd (3008.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
2,325.00+15.00 (+0.65%)
At close: 01:30PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242,315.002,325.002,290.002,325.002,325.00279,406
May 16, 20242,285.002,335.002,285.002,310.002,310.00481,230
May 15, 20242,305.002,310.002,255.002,260.002,260.00528,859
May 14, 20242,240.002,315.002,240.002,300.002,300.00621,570
May 13, 20242,235.002,250.002,215.002,240.002,240.00412,604
May 10, 20242,205.002,230.002,205.002,230.002,230.00199,405
May 09, 20242,235.002,245.002,200.002,205.002,205.00346,438
May 08, 20242,290.002,290.002,225.002,235.002,235.00340,577
May 07, 20242,265.002,285.002,245.002,280.002,280.00336,675
May 06, 20242,245.002,260.002,230.002,250.002,250.00270,074
May 03, 20242,210.002,265.002,210.002,215.002,215.00814,522
May 02, 20242,180.002,215.002,170.002,170.002,170.00328,379
Apr 30, 20242,200.002,210.002,185.002,185.002,185.00217,979
Apr 29, 20242,190.002,220.002,190.002,200.002,200.00279,425
Apr 26, 20242,200.002,210.002,165.002,185.002,185.00443,585
Apr 25, 20242,195.002,215.002,165.002,195.002,195.00324,398
Apr 24, 20242,165.002,210.002,155.002,195.002,195.00649,749
Apr 23, 20242,145.002,150.002,110.002,135.002,135.00549,785
Apr 22, 20242,125.002,135.002,090.002,110.002,110.00454,566
Apr 19, 20242,190.002,200.002,100.002,120.002,120.00844,147
Apr 18, 20242,185.002,225.002,180.002,200.002,200.00580,332
Apr 17, 20242,240.002,240.002,200.002,200.002,200.00656,652
Apr 16, 20242,275.002,275.002,215.002,225.002,225.00787,759
Apr 15, 20242,350.002,350.002,295.002,295.002,295.00518,939
Apr 12, 20242,420.002,515.002,350.002,350.002,350.001,889,452
Apr 11, 20242,370.002,370.002,315.002,315.002,315.00908,340
Apr 10, 20242,395.002,425.002,380.002,380.002,380.00480,181
Apr 09, 20242,410.002,410.002,365.002,380.002,380.00597,781
Apr 08, 20242,405.002,435.002,355.002,380.002,380.001,166,158
Apr 03, 20242,495.002,495.002,475.002,490.002,490.00268,424
Apr 02, 20242,515.002,520.002,465.002,490.002,490.00315,008
Apr 01, 20242,460.002,515.002,455.002,485.002,485.00373,128
Mar 29, 20242,425.002,460.002,425.002,445.002,445.00182,000
Mar 28, 20242,435.002,470.002,430.002,430.002,430.00261,708
Mar 27, 20242,430.002,455.002,410.002,435.002,435.00260,428
Mar 26, 20242,470.002,545.002,430.002,430.002,430.00725,697
Mar 25, 20242,445.002,470.002,435.002,455.002,455.00327,035
Mar 22, 20242,485.002,495.002,435.002,445.002,445.00565,755
Mar 21, 20242,540.002,555.002,480.002,485.002,485.00976,473
Mar 21, 202441 Dividend
Mar 20, 20242,465.002,600.002,465.002,570.002,529.00971,070
Mar 19, 20242,515.002,520.002,475.002,475.002,435.52389,502
Mar 18, 20242,515.002,525.002,500.002,520.002,479.80228,773
Mar 15, 20242,515.002,520.002,485.002,515.002,474.88450,838
Mar 14, 20242,505.002,525.002,490.002,520.002,479.80389,519
Mar 13, 20242,520.002,555.002,500.002,500.002,460.12476,539
Mar 12, 20242,530.002,550.002,510.002,520.002,479.80523,811
Mar 11, 20242,515.002,525.002,485.002,520.002,479.80376,634
Mar 08, 20242,550.002,575.002,485.002,500.002,460.12623,673
Mar 07, 20242,570.002,600.002,550.002,550.002,509.32365,106
Mar 06, 20242,565.002,595.002,560.002,570.002,529.00670,450
Mar 05, 20242,545.002,570.002,540.002,550.002,509.32342,043
Mar 04, 20242,570.002,580.002,520.002,565.002,524.08685,802
Mar 01, 20242,595.002,615.002,565.002,570.002,529.00737,834
Feb 29, 20242,630.002,635.002,570.002,590.002,548.68891,540
Feb 27, 20242,650.002,665.002,605.002,640.002,597.881,161,827
Feb 26, 20242,555.002,635.002,535.002,625.002,583.121,228,789
Feb 23, 20242,550.002,565.002,515.002,545.002,504.40784,415
Feb 22, 20242,495.002,530.002,480.002,530.002,489.64828,510
Feb 21, 20242,465.002,495.002,430.002,485.002,445.36824,950
Feb 20, 20242,420.002,495.002,400.002,460.002,420.751,416,120
Feb 19, 20242,410.002,420.002,380.002,395.002,356.79561,342
Feb 16, 20242,410.002,415.002,380.002,390.002,351.87442,555
Feb 15, 20242,425.002,430.002,360.002,405.002,366.63890,180
Feb 05, 20242,385.002,390.002,335.002,355.002,317.43776,889
Feb 02, 20242,450.002,460.002,365.002,365.002,327.271,699,938
Feb 01, 20242,485.002,500.002,410.002,435.002,396.151,153,104
Jan 31, 20242,540.002,565.002,485.002,490.002,450.28848,561
Jan 30, 20242,545.002,545.002,505.002,510.002,469.96236,412
Jan 29, 20242,495.002,555.002,490.002,535.002,494.56501,383
Jan 26, 20242,550.002,550.002,490.002,490.002,450.28603,245
Jan 25, 20242,550.002,550.002,505.002,550.002,509.32496,750
Jan 24, 20242,540.002,575.002,525.002,535.002,494.56802,323
Jan 23, 20242,490.002,545.002,480.002,515.002,474.88752,332
Jan 22, 20242,510.002,525.002,475.002,475.002,435.52642,757
Jan 19, 20242,545.002,565.002,480.002,495.002,455.20834,773
Jan 18, 20242,490.002,520.002,470.002,495.002,455.20648,611
Jan 17, 20242,585.002,590.002,490.002,490.002,450.281,191,758
Jan 16, 20242,580.002,585.002,525.002,580.002,538.841,191,680
Jan 15, 20242,640.002,665.002,590.002,595.002,553.601,042,600
Jan 12, 20242,560.002,650.002,520.002,600.002,558.522,947,289
Jan 11, 20242,525.002,565.002,515.002,550.002,509.32917,585
Jan 10, 20242,570.002,580.002,505.002,525.002,484.721,018,753
Jan 09, 20242,595.002,620.002,555.002,575.002,533.92570,855
Jan 08, 20242,600.002,620.002,550.002,580.002,538.84969,749
Jan 05, 20242,640.002,675.002,585.002,595.002,553.601,221,291
Jan 04, 20242,680.002,710.002,640.002,650.002,607.72954,018
Jan 03, 20242,725.002,730.002,665.002,685.002,642.171,371,909
Jan 02, 20242,860.002,860.002,745.002,785.002,740.571,208,345
Dec 29, 20232,795.002,880.002,790.002,870.002,824.211,250,171
Dec 28, 20232,815.002,840.002,780.002,795.002,750.41707,341
Dec 27, 20232,770.002,820.002,740.002,810.002,765.17912,210
Dec 26, 20232,795.002,815.002,750.002,760.002,715.97689,187
Dec 25, 20232,690.002,815.002,690.002,795.002,750.411,647,859
Dec 22, 20232,665.002,690.002,650.002,650.002,607.72421,907
Dec 21, 20232,650.002,690.002,635.002,680.002,637.25825,961
Dec 20, 20232,700.002,720.002,650.002,670.002,627.40793,783
Dec 19, 20232,685.002,720.002,645.002,690.002,647.09955,220
Dec 18, 20232,670.002,700.002,625.002,675.002,632.321,029,421
Dec 15, 20232,715.002,725.002,650.002,670.002,627.401,803,369
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...