3008.TW - Largan Precision Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20175,625.005,745.005,610.005,745.005,745.00329,446
Oct 18, 20175,760.005,765.005,555.005,595.005,595.00592,855
Oct 17, 20175,800.005,850.005,690.005,725.005,725.00528,285
Oct 16, 20175,590.005,775.005,575.005,775.005,775.00688,842
Oct 13, 20175,505.005,600.005,495.005,550.005,550.00721,144
Oct 12, 20175,495.005,660.005,495.005,635.005,635.00549,924
Oct 11, 20175,490.005,600.005,420.005,420.005,420.00381,418
Oct 06, 20175,590.005,635.005,430.005,490.005,490.00444,506
Oct 05, 20175,545.005,640.005,545.005,590.005,590.00248,016
Oct 03, 20175,490.005,550.005,440.005,545.005,545.00307,820
Oct 02, 20175,410.005,570.005,410.005,455.005,455.00402,843
Sep 29, 20175,335.005,390.005,300.005,330.005,330.00455,510
Sep 28, 20175,475.005,475.005,345.005,370.005,370.00557,091
Sep 27, 20175,300.005,450.005,300.005,400.005,400.00877,897
Sep 26, 20175,300.005,350.005,115.005,115.005,115.001,093,271
Sep 25, 20175,300.005,475.005,260.005,330.005,330.00993,474
Sep 22, 20175,650.005,720.005,365.005,365.005,365.00851,032
Sep 21, 20175,605.005,730.005,590.005,700.005,700.00509,241
Sep 20, 20175,870.005,870.005,650.005,690.005,690.00500,771
Sep 19, 20175,850.005,915.005,805.005,835.005,835.00396,871
Sep 18, 20175,805.005,845.005,745.005,820.005,820.00266,175
Sep 15, 20175,590.005,750.005,530.005,720.005,720.00598,700
Sep 14, 20175,640.005,675.005,595.005,650.005,650.00523,740
Sep 13, 20175,860.005,860.005,635.005,635.005,635.00773,425
Sep 12, 20175,880.005,925.005,790.005,860.005,860.00388,312
Sep 11, 20175,980.005,985.005,815.005,825.005,825.00321,421
Sep 08, 20175,990.005,995.005,955.005,970.005,970.00266,116
Sep 07, 20175,955.006,000.005,895.005,945.005,945.00364,379
Sep 06, 20175,980.005,995.005,850.005,895.005,895.00334,760
Sep 05, 20175,855.005,945.005,855.005,935.005,935.00221,734
Sep 04, 20175,870.005,945.005,845.005,845.005,845.00279,288,000
Sep 01, 20175,850.005,890.005,820.005,870.005,870.00262,617
Aug 31, 20175,875.005,875.005,790.005,830.005,830.00222,193
Aug 30, 20175,805.005,895.005,800.005,820.005,820.00416,012
Aug 29, 20175,830.005,850.005,705.005,730.005,730.00459,653
Aug 28, 20175,995.006,015.005,820.005,825.005,825.00434,652
Aug 25, 20176,000.006,075.005,955.006,000.006,000.00484,084
Aug 24, 20175,700.006,020.005,690.006,000.006,000.00862,405
Aug 23, 20175,640.005,685.005,640.005,680.005,680.00238,562
Aug 22, 20175,575.005,645.005,575.005,605.005,605.00251,470
Aug 21, 20175,520.005,590.005,505.005,565.005,565.00111,264
Aug 18, 20175,485.005,565.005,480.005,530.005,530.00140,000
Aug 17, 20175,525.005,565.005,525.005,540.005,540.00264,000
Aug 17, 201763.5 Dividend
Aug 16, 20175,560.005,635.005,560.005,565.005,501.50397,000
Aug 15, 20175,625.005,670.005,580.005,600.005,536.10261,000
Aug 14, 20175,635.005,640.005,490.005,510.005,447.13212,000
Aug 11, 20175,410.005,565.005,410.005,565.005,501.50392,000
Aug 10, 20175,545.005,550.005,350.005,380.005,318.61469,000
Aug 09, 20175,615.005,640.005,540.005,540.005,476.79263,000
Aug 08, 20175,760.005,760.005,650.005,650.005,585.53266,000
Aug 07, 20175,750.005,790.005,695.005,695.005,630.02239,000
Aug 04, 20175,670.005,750.005,665.005,740.005,674.50268,000
Aug 03, 20175,750.005,750.005,655.005,705.005,639.90319,000
Aug 02, 20175,645.005,810.005,620.005,765.005,699.22690,000
Aug 01, 20175,545.005,550.005,500.005,500.005,437.24312,000
Jul 31, 20175,435.005,510.005,415.005,510.005,447.13301,000
Jul 28, 20175,520.005,530.005,420.005,445.005,382.87393,000
Jul 27, 20175,515.005,600.005,515.005,520.005,457.01342,000
Jul 26, 20175,600.005,610.005,495.005,495.005,432.30378,000
Jul 25, 20175,535.005,600.005,520.005,600.005,536.10318,000
Jul 24, 20175,380.005,495.005,380.005,485.005,422.41316,000
Jul 21, 20175,525.005,530.005,425.005,425.005,363.10453,000
Jul 20, 20175,595.005,635.005,510.005,580.005,516.33572,000
Jul 19, 20175,500.005,610.005,490.005,580.005,516.33746,000
Jul 18, 20175,295.005,450.005,260.005,450.005,387.81697,000
Jul 17, 20175,170.005,270.005,115.005,210.005,150.55692,000
Jul 14, 20175,125.005,195.005,115.005,170.005,111.011,108,000
Jul 13, 20175,435.005,450.005,305.005,335.005,274.12459,000
Jul 12, 20175,290.005,430.005,260.005,430.005,368.04650,000
Jul 11, 20175,190.005,325.005,160.005,285.005,224.69850,000
Jul 10, 20174,970.005,095.004,970.005,090.005,031.92627,000
Jul 07, 20174,915.004,965.004,915.004,960.004,903.40330,000
Jul 06, 20174,890.004,970.004,885.004,970.004,913.29557,000
Jul 05, 20174,800.004,830.004,770.004,815.004,760.06258,000
Jul 04, 20174,790.004,815.004,765.004,770.004,715.57255,000
Jul 03, 20174,840.004,840.004,760.004,760.004,705.69352,000
Jun 30, 20174,885.004,890.004,810.004,850.004,794.66360,000
Jun 29, 20174,930.004,960.004,885.004,895.004,839.15268,000
Jun 28, 20174,970.004,980.004,860.004,860.004,804.54434,000
Jun 27, 20175,020.005,040.004,970.004,970.004,913.29285,000
Jun 26, 20174,945.005,010.004,920.005,000.004,942.95265,000
Jun 23, 20174,915.004,985.004,915.004,965.004,908.35484,000
Jun 22, 20174,850.004,890.004,840.004,890.004,834.20217,000
Jun 21, 20174,850.004,890.004,825.004,835.004,779.83363,000
Jun 20, 20174,810.004,890.004,810.004,845.004,789.72245,000
Jun 19, 20174,730.004,845.004,730.004,835.004,779.83329,000
Jun 16, 20174,680.004,750.004,635.004,730.004,676.03376,000
Jun 15, 20174,720.004,750.004,670.004,695.004,641.43387,000
Jun 14, 20174,830.004,845.004,680.004,695.004,641.43416,000
Jun 13, 20174,815.004,855.004,790.004,810.004,755.12283,000
Jun 12, 20174,780.004,820.004,780.004,805.004,750.17144,000
Jun 09, 20174,800.004,870.004,800.004,840.004,784.77324,000
Jun 08, 20174,790.004,830.004,775.004,775.004,720.51250,000
Jun 07, 20174,790.004,870.004,765.004,765.004,710.63343,000
Jun 06, 20174,850.004,850.004,790.004,790.004,735.34222,000
Jun 05, 20174,850.004,865.004,800.004,850.004,794.66234,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 20174,765.004,845.004,760.004,845.004,789.72361,000
Jun 01, 20174,750.004,800.004,705.004,715.004,661.20375,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...