Skip to main content
logo
LARGAN Precision Co.,Ltd (TPE:3008)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,145.00
+70.00 (3.37%)
Nov 20, 2025, 1:35 PM CST

LARGAN Precision Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,100.002,150.002,100.002,145.00-3.37%390,509
Nov 19, 20252,050.002,085.002,050.002,075.002,075.000.24%430,717
Nov 18, 20252,130.002,130.002,070.002,070.002,070.00-2.82%658,531
Nov 17, 20252,210.002,210.002,130.002,130.002,130.00-3.18%700,741
Nov 14, 20252,210.002,245.002,200.002,200.002,200.00-1.57%349,507
Nov 13, 20252,245.002,260.002,230.002,235.002,235.00-245,112
Nov 12, 20252,235.002,245.002,230.002,235.002,235.000.90%267,531
Nov 11, 20252,250.002,255.002,215.002,215.002,215.00-1.34%332,951
Nov 10, 20252,245.002,255.002,210.002,245.002,245.001.81%421,009
Nov 7, 20252,190.002,230.002,190.002,205.002,205.00-0.23%495,756
Nov 6, 20252,190.002,220.002,180.002,210.002,210.000.45%427,261
Nov 5, 20252,205.002,215.002,150.002,200.002,200.00-0.68%507,568
Nov 4, 20252,260.002,260.002,205.002,215.002,215.00-1.34%336,108
Nov 3, 20252,235.002,280.002,230.002,245.002,245.001.35%459,089
Oct 31, 20252,230.002,255.002,215.002,215.002,215.000.23%474,673
Oct 30, 20252,230.002,250.002,195.002,210.002,210.00-0.45%555,096
Oct 29, 20252,245.002,245.002,220.002,220.002,220.00-285,753
Oct 28, 20252,245.002,245.002,220.002,220.002,220.00-1.33%442,029
Oct 27, 20252,270.002,285.002,245.002,250.002,250.00-0.88%548,774
Oct 23, 20252,300.002,310.002,260.002,270.002,270.00-1.73%405,358
Oct 22, 20252,265.002,310.002,240.002,310.002,310.002.44%590,543
Oct 21, 20252,240.002,280.002,240.002,255.002,255.002.04%534,327
Oct 20, 20252,205.002,225.002,205.002,210.002,210.00-465,895
Oct 17, 20252,235.002,260.002,200.002,210.002,210.00-1.56%760,165
Oct 16, 20252,230.002,270.002,220.002,245.002,245.001.13%604,241
Oct 15, 20252,250.002,250.002,195.002,220.002,220.00-0.89%826,128
Oct 14, 20252,335.002,335.002,240.002,240.002,240.00-3.45%1,592,992
Oct 13, 20252,305.002,325.002,240.002,320.002,320.00-6.07%2,501,864
Oct 9, 20252,500.002,500.002,460.002,470.002,470.00-0.60%439,006
Oct 8, 20252,515.002,515.002,445.002,485.002,485.00-1.19%815,432
Oct 7, 20252,400.002,530.002,390.002,515.002,515.005.45%1,632,295
Oct 3, 20252,370.002,395.002,370.002,385.002,385.001.06%291,005
Oct 2, 20252,370.002,400.002,360.002,360.002,360.000.21%532,213
Oct 1, 20252,350.002,375.002,350.002,355.002,355.000.21%257,973
Sep 30, 20252,355.002,375.002,340.002,350.002,350.001.29%455,626
Sep 26, 20252,365.002,365.002,290.002,320.002,320.00-1.28%615,136
Sep 25, 20252,335.002,355.002,325.002,350.002,350.000.64%266,470
Sep 24, 20252,370.002,370.002,325.002,335.002,335.00-1.06%487,549
Sep 23, 20252,390.002,390.002,340.002,360.002,360.00-530,641
Sep 22, 20252,365.002,390.002,355.002,360.002,360.000.85%791,465
Sep 19, 20252,340.002,350.002,315.002,340.002,340.001.08%477,235
Sep 18, 20252,310.002,335.002,300.002,315.002,315.000.65%503,114
Sep 17, 20252,320.002,360.002,300.002,300.002,300.00-640,123
Sep 16, 20252,335.002,335.002,295.002,300.002,300.00-1.08%653,908
Sep 15, 20252,325.002,355.002,320.002,325.002,325.001.09%439,985
Sep 12, 20252,345.002,365.002,300.002,300.002,300.00-0.86%623,509
Sep 11, 20252,380.002,400.002,320.002,320.002,320.00-1.69%693,896
Sep 10, 20252,385.002,400.002,350.002,360.002,360.00-0.84%694,878
Sep 9, 20252,405.002,405.002,370.002,380.002,380.00-0.83%375,723
Sep 8, 20252,430.002,460.002,395.002,400.002,400.00-0.21%445,047