Singapore markets closed

LARGAN Precision Co.,Ltd (3008.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
2,430.00-5.00 (-0.21%)
At close: 01:30PM CST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,435.002,470.002,430.002,430.002,430.00272,766
27 Mar 20242,430.002,455.002,410.002,435.002,435.00260,428
26 Mar 20242,470.002,545.002,430.002,430.002,430.00725,697
25 Mar 20242,445.002,470.002,435.002,455.002,455.00327,035
22 Mar 20242,485.002,495.002,435.002,445.002,445.00565,755
21 Mar 20242,540.002,555.002,480.002,485.002,485.00976,473
21 Mar 202441 Dividend
20 Mar 20242,465.002,600.002,465.002,570.002,529.00971,070
19 Mar 20242,515.002,520.002,475.002,475.002,435.52389,502
18 Mar 20242,515.002,525.002,500.002,520.002,479.80228,773
15 Mar 20242,515.002,520.002,485.002,515.002,474.88450,838
14 Mar 20242,505.002,525.002,490.002,520.002,479.80389,519
13 Mar 20242,520.002,555.002,500.002,500.002,460.12476,539
12 Mar 20242,530.002,550.002,510.002,520.002,479.80523,811
11 Mar 20242,515.002,525.002,485.002,520.002,479.80376,634
08 Mar 20242,550.002,575.002,485.002,500.002,460.12623,673
07 Mar 20242,570.002,600.002,550.002,550.002,509.32365,106
06 Mar 20242,565.002,595.002,560.002,570.002,529.00670,450
05 Mar 20242,545.002,570.002,540.002,550.002,509.32342,043
04 Mar 20242,570.002,580.002,520.002,565.002,524.08685,802
01 Mar 20242,595.002,615.002,565.002,570.002,529.00737,834
29 Feb 20242,630.002,635.002,570.002,590.002,548.68891,540
27 Feb 20242,650.002,665.002,605.002,640.002,597.881,161,827
26 Feb 20242,555.002,635.002,535.002,625.002,583.121,228,789
23 Feb 20242,550.002,565.002,515.002,545.002,504.40784,415
22 Feb 20242,495.002,530.002,480.002,530.002,489.64828,510
21 Feb 20242,465.002,495.002,430.002,485.002,445.36824,950
20 Feb 20242,420.002,495.002,400.002,460.002,420.751,416,120
19 Feb 20242,410.002,420.002,380.002,395.002,356.79561,342
16 Feb 20242,410.002,415.002,380.002,390.002,351.87442,555
15 Feb 20242,425.002,430.002,360.002,405.002,366.63890,180
05 Feb 20242,385.002,390.002,335.002,355.002,317.43776,889
02 Feb 20242,450.002,460.002,365.002,365.002,327.271,699,938
01 Feb 20242,485.002,500.002,410.002,435.002,396.151,153,104
31 Jan 20242,540.002,565.002,485.002,490.002,450.28848,561
30 Jan 20242,545.002,545.002,505.002,510.002,469.96236,412
29 Jan 20242,495.002,555.002,490.002,535.002,494.56501,383
26 Jan 20242,550.002,550.002,490.002,490.002,450.28603,245
25 Jan 20242,550.002,550.002,505.002,550.002,509.32496,750
24 Jan 20242,540.002,575.002,525.002,535.002,494.56802,323
23 Jan 20242,490.002,545.002,480.002,515.002,474.88752,332
22 Jan 20242,510.002,525.002,475.002,475.002,435.52642,757
19 Jan 20242,545.002,565.002,480.002,495.002,455.20834,773
18 Jan 20242,490.002,520.002,470.002,495.002,455.20648,611
17 Jan 20242,585.002,590.002,490.002,490.002,450.281,191,758
16 Jan 20242,580.002,585.002,525.002,580.002,538.841,191,680
15 Jan 20242,640.002,665.002,590.002,595.002,553.601,042,600
12 Jan 20242,560.002,650.002,520.002,600.002,558.522,947,289
11 Jan 20242,525.002,565.002,515.002,550.002,509.32917,585
10 Jan 20242,570.002,580.002,505.002,525.002,484.721,018,753
09 Jan 20242,595.002,620.002,555.002,575.002,533.92570,855
08 Jan 20242,600.002,620.002,550.002,580.002,538.84969,749
05 Jan 20242,640.002,675.002,585.002,595.002,553.601,221,291
04 Jan 20242,680.002,710.002,640.002,650.002,607.72954,018
03 Jan 20242,725.002,730.002,665.002,685.002,642.171,371,909
02 Jan 20242,860.002,860.002,745.002,785.002,740.571,208,345
29 Dec 20232,795.002,880.002,790.002,870.002,824.211,250,171
28 Dec 20232,815.002,840.002,780.002,795.002,750.41707,341
27 Dec 20232,770.002,820.002,740.002,810.002,765.17912,210
26 Dec 20232,795.002,815.002,750.002,760.002,715.97689,187
25 Dec 20232,690.002,815.002,690.002,795.002,750.411,647,859
22 Dec 20232,665.002,690.002,650.002,650.002,607.72421,907
21 Dec 20232,650.002,690.002,635.002,680.002,637.25825,961
20 Dec 20232,700.002,720.002,650.002,670.002,627.40793,783
19 Dec 20232,685.002,720.002,645.002,690.002,647.09955,220
18 Dec 20232,670.002,700.002,625.002,675.002,632.321,029,421
15 Dec 20232,715.002,725.002,650.002,670.002,627.401,803,369
14 Dec 20232,605.002,770.002,590.002,690.002,647.093,119,425
13 Dec 20232,390.002,530.002,390.002,530.002,489.642,451,569
12 Dec 20232,360.002,400.002,360.002,375.002,337.11825,753
11 Dec 20232,310.002,345.002,290.002,340.002,302.67463,933
08 Dec 20232,315.002,340.002,290.002,290.002,253.47551,749
07 Dec 20232,310.002,345.002,300.002,310.002,273.15547,712
06 Dec 20232,380.002,385.002,320.002,320.002,282.991,027,939
05 Dec 20232,385.002,385.002,355.002,380.002,342.03347,429
04 Dec 20232,395.002,410.002,380.002,385.002,346.95485,544
01 Dec 20232,390.002,395.002,350.002,365.002,327.27592,098
30 Nov 20232,385.002,415.002,365.002,390.002,351.87842,414
29 Nov 20232,320.002,410.002,310.002,385.002,346.951,586,480
28 Nov 20232,300.002,310.002,270.002,310.002,273.15747,130
27 Nov 20232,275.002,300.002,265.002,290.002,253.47391,013
24 Nov 20232,280.002,290.002,255.002,265.002,228.87371,011
23 Nov 20232,265.002,315.002,260.002,280.002,243.631,065,896
22 Nov 20232,245.002,260.002,220.002,235.002,199.34569,304
21 Nov 20232,215.002,260.002,200.002,245.002,209.181,051,787
20 Nov 20232,135.002,200.002,130.002,195.002,159.981,178,416
17 Nov 20232,110.002,130.002,110.002,120.002,086.18250,185
16 Nov 20232,115.002,135.002,105.002,105.002,071.42268,364
15 Nov 20232,140.002,140.002,120.002,120.002,086.18519,855
14 Nov 20232,135.002,140.002,115.002,125.002,091.10228,201
13 Nov 20232,120.002,135.002,120.002,135.002,100.94366,594
10 Nov 20232,110.002,120.002,085.002,095.002,061.58506,351
09 Nov 20232,135.002,140.002,105.002,130.002,096.02429,016
08 Nov 20232,145.002,155.002,125.002,130.002,096.02385,885
07 Nov 20232,130.002,170.002,100.002,150.002,115.70618,779
06 Nov 20232,130.002,160.002,120.002,135.002,100.94853,513
03 Nov 20232,100.002,110.002,040.002,100.002,066.50593,359
02 Nov 20232,095.002,100.002,075.002,075.002,041.90423,964
01 Nov 20232,070.002,080.002,040.002,065.002,032.06506,435
31 Oct 20232,065.002,130.002,065.002,070.002,036.981,573,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...