UK markets closed

LARGAN Precision Co.,Ltd (3008.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
2,365.00-25.00 (-1.05%)
At close: 01:30PM CST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20242,410.002,430.002,345.002,365.002,365.00645,955
06 Jun 20242,330.002,415.002,330.002,390.002,390.001,133,611
05 Jun 20242,295.002,335.002,285.002,330.002,330.00546,051
04 Jun 20242,295.002,305.002,265.002,295.002,295.00306,986
03 Jun 20242,275.002,300.002,260.002,295.002,295.00329,017
31 May 20242,270.002,305.002,255.002,275.002,275.00797,647
30 May 20242,255.002,255.002,215.002,250.002,250.00536,339
29 May 20242,225.002,290.002,220.002,280.002,280.001,161,605
28 May 20242,195.002,205.002,185.002,200.002,200.00294,915
27 May 20242,175.002,200.002,160.002,195.002,195.00333,664
24 May 20242,170.002,175.002,145.002,170.002,170.00403,651
23 May 20242,215.002,235.002,180.002,190.002,190.00543,842
22 May 20242,230.002,250.002,225.002,230.002,230.00291,802
21 May 20242,310.002,310.002,220.002,220.002,220.00798,107
20 May 20242,335.002,335.002,295.002,315.002,315.00222,530
17 May 20242,315.002,325.002,290.002,325.002,325.00279,406
16 May 20242,285.002,335.002,285.002,310.002,310.00481,230
15 May 20242,305.002,310.002,255.002,260.002,260.00528,859
14 May 20242,240.002,315.002,240.002,300.002,300.00621,570
13 May 20242,235.002,250.002,215.002,240.002,240.00412,604
10 May 20242,205.002,230.002,205.002,230.002,230.00199,405
09 May 20242,235.002,245.002,200.002,205.002,205.00346,438
08 May 20242,290.002,290.002,225.002,235.002,235.00340,577
07 May 20242,265.002,285.002,245.002,280.002,280.00336,675
06 May 20242,245.002,260.002,230.002,250.002,250.00270,074
03 May 20242,210.002,265.002,210.002,215.002,215.00814,522
02 May 20242,180.002,215.002,170.002,170.002,170.00328,379
30 Apr 20242,200.002,210.002,185.002,185.002,185.00217,979
29 Apr 20242,190.002,220.002,190.002,200.002,200.00279,425
26 Apr 20242,200.002,210.002,165.002,185.002,185.00443,585
25 Apr 20242,195.002,215.002,165.002,195.002,195.00324,398
24 Apr 20242,165.002,210.002,155.002,195.002,195.00649,749
23 Apr 20242,145.002,150.002,110.002,135.002,135.00549,785
22 Apr 20242,125.002,135.002,090.002,110.002,110.00454,566
19 Apr 20242,190.002,200.002,100.002,120.002,120.00844,147
18 Apr 20242,185.002,225.002,180.002,200.002,200.00580,332
17 Apr 20242,240.002,240.002,200.002,200.002,200.00656,652
16 Apr 20242,275.002,275.002,215.002,225.002,225.00787,759
15 Apr 20242,350.002,350.002,295.002,295.002,295.00518,939
12 Apr 20242,420.002,515.002,350.002,350.002,350.001,889,452
11 Apr 20242,370.002,370.002,315.002,315.002,315.00908,340
10 Apr 20242,395.002,425.002,380.002,380.002,380.00480,181
09 Apr 20242,410.002,410.002,365.002,380.002,380.00597,781
08 Apr 20242,405.002,435.002,355.002,380.002,380.001,166,158
03 Apr 20242,495.002,495.002,475.002,490.002,490.00268,424
02 Apr 20242,515.002,520.002,465.002,490.002,490.00315,008
01 Apr 20242,460.002,515.002,455.002,485.002,485.00373,128
29 Mar 20242,425.002,460.002,425.002,445.002,445.00182,000
28 Mar 20242,435.002,470.002,430.002,430.002,430.00261,708
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...