Largan Precision Co., Ltd. (TPE:3008)
Taiwan · Delayed Price · Currency is TWD 5,995.00
-665.00 (-9.98%)
Sep 14, 2026, 1:30 PM CST
Largan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6,395.00 | 6,420.00 | 5,995.00 | 5,995.00 | - | -9.98% | 2,650,559 |
| Sep 11, 2026 | 6,520.00 | 6,900.00 | 6,420.00 | 6,660.00 | 6,660.00 | -0.89% | 1,984,534 |
| Sep 10, 2026 | 6,770.00 | 6,875.00 | 6,680.00 | 6,720.00 | 6,720.00 | -2.18% | 1,755,962 |
| Sep 9, 2026 | 6,660.00 | 6,930.00 | 6,550.00 | 6,870.00 | 6,870.00 | 5.69% | 1,404,696 |
| Sep 8, 2026 | 6,430.00 | 6,660.00 | 6,350.00 | 6,500.00 | 6,500.00 | -2.40% | 1,975,094 |
| Sep 7, 2026 | 7,185.00 | 7,185.00 | 6,660.00 | 6,660.00 | 6,660.00 | -10.00% | 2,481,903 |
| Sep 4, 2026 | 7,205.00 | 7,450.00 | 6,880.00 | 7,400.00 | 7,400.00 | 3.50% | 1,626,455 |
| Sep 3, 2026 | 7,770.00 | 7,825.00 | 7,090.00 | 7,150.00 | 7,150.00 | -8.45% | 1,688,885 |
| Sep 2, 2026 | 7,470.00 | 7,955.00 | 7,460.00 | 7,810.00 | 7,810.00 | 3.03% | 2,293,981 |
| Sep 1, 2026 | 7,655.00 | 7,995.00 | 7,565.00 | 7,580.00 | 7,580.00 | -0.92% | 3,399,074 |
| Aug 31, 2026 | 7,065.00 | 7,735.00 | 7,025.00 | 7,650.00 | 7,650.00 | 8.28% | 3,650,248 |
| Aug 28, 2026 | 7,005.00 | 7,270.00 | 6,865.00 | 7,065.00 | 7,065.00 | 2.17% | 4,836,655 |
| Aug 27, 2026 | 6,615.00 | 6,915.00 | 6,605.00 | 6,915.00 | 6,915.00 | 9.94% | 2,878,470 |
| Aug 26, 2026 | 5,920.00 | 6,290.00 | 5,875.00 | 6,290.00 | 6,290.00 | 9.97% | 2,001,695 |
| Aug 25, 2026 | 5,350.00 | 5,740.00 | 5,295.00 | 5,720.00 | 5,720.00 | 6.22% | 2,181,298 |
| Aug 24, 2026 | 5,620.00 | 5,700.00 | 5,375.00 | 5,385.00 | 5,385.00 | -4.01% | 2,364,421 |
| Aug 21, 2026 | 5,520.00 | 5,750.00 | 5,260.00 | 5,610.00 | 5,610.00 | 1.72% | 3,439,678 |
| Aug 20, 2026 | 5,570.00 | 5,680.00 | 5,405.00 | 5,515.00 | 5,515.00 | -0.63% | 2,952,357 |
| Aug 19, 2026 | 5,135.00 | 5,720.00 | 5,110.00 | 5,550.00 | 5,550.00 | 4.91% | 3,873,944 |
| Aug 18, 2026 | 5,115.00 | 5,330.00 | 5,055.00 | 5,290.00 | 5,290.00 | 4.34% | 3,723,377 |
| Aug 17, 2026 | 4,670.00 | 5,070.00 | 4,670.00 | 5,070.00 | 5,070.00 | 9.98% | 3,382,103 |
| Aug 14, 2026 | 4,700.00 | 4,920.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.07% | 1,840,365 |
| Aug 13, 2026 | 4,655.00 | 4,825.00 | 4,545.00 | 4,660.00 | 4,660.00 | 2.56% | 2,186,337 |
| Aug 12, 2026 | 4,390.00 | 4,685.00 | 4,355.00 | 4,585.00 | 4,543.64 | 5.28% | 2,154,833 |
| Aug 11, 2026 | 4,355.00 | 4,420.00 | 4,230.00 | 4,355.00 | 4,315.71 | -1.02% | 1,543,540 |
| Aug 10, 2026 | 4,480.00 | 4,565.00 | 4,345.00 | 4,400.00 | 4,360.30 | 0.34% | 1,939,566 |
| Aug 7, 2026 | 4,605.00 | 4,625.00 | 4,380.00 | 4,385.00 | 4,345.44 | -5.19% | 1,666,019 |
| Aug 6, 2026 | 4,525.00 | 4,770.00 | 4,515.00 | 4,625.00 | 4,583.27 | 1.09% | 2,304,539 |
| Aug 5, 2026 | 4,410.00 | 4,730.00 | 4,340.00 | 4,575.00 | 4,533.73 | 5.05% | 4,740,431 |
| Aug 4, 2026 | 4,030.00 | 4,355.00 | 4,010.00 | 4,355.00 | 4,315.71 | 9.97% | 1,870,025 |
| Aug 3, 2026 | 3,970.00 | 4,030.00 | 3,910.00 | 3,960.00 | 3,924.27 | -1.86% | 1,846,958 |
| Jul 31, 2026 | 4,000.00 | 4,080.00 | 3,880.00 | 4,035.00 | 3,998.60 | 8.61% | 2,963,845 |
| Jul 30, 2026 | 3,865.00 | 4,030.00 | 3,670.00 | 3,715.00 | 3,681.48 | -3.51% | 2,897,129 |
| Jul 29, 2026 | 3,905.00 | 4,010.00 | 3,685.00 | 3,850.00 | 3,815.27 | -1.28% | 3,408,473 |
| Jul 28, 2026 | 3,930.00 | 4,125.00 | 3,860.00 | 3,900.00 | 3,864.82 | -4.65% | 2,253,064 |
| Jul 27, 2026 | 4,005.00 | 4,150.00 | 3,905.00 | 4,090.00 | 4,053.10 | 4.34% | 2,213,868 |
| Jul 24, 2026 | 4,070.00 | 4,150.00 | 3,915.00 | 3,920.00 | 3,884.63 | -5.31% | 1,577,639 |
| Jul 23, 2026 | 4,025.00 | 4,175.00 | 3,980.00 | 4,140.00 | 4,102.65 | 3.50% | 1,535,158 |
| Jul 22, 2026 | 4,050.00 | 4,140.00 | 3,955.00 | 4,000.00 | 3,963.91 | 0.38% | 2,234,509 |
| Jul 21, 2026 | 3,925.00 | 3,990.00 | 3,795.00 | 3,985.00 | 3,949.05 | 2.84% | 1,759,287 |
| Jul 20, 2026 | 4,020.00 | 4,050.00 | 3,800.00 | 3,875.00 | 3,840.04 | -3.37% | 1,549,724 |
| Jul 17, 2026 | 4,090.00 | 4,200.00 | 3,985.00 | 4,010.00 | 3,973.82 | -5.87% | 2,064,267 |
| Jul 16, 2026 | 4,040.00 | 4,350.00 | 4,000.00 | 4,260.00 | 4,221.57 | 5.45% | 3,074,549 |
| Jul 15, 2026 | 4,370.00 | 4,370.00 | 3,985.00 | 4,040.00 | 4,003.55 | -5.28% | 3,691,573 |
| Jul 14, 2026 | 4,485.00 | 4,485.00 | 4,150.00 | 4,265.00 | 4,226.52 | -1.84% | 4,765,897 |
| Jul 13, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,305.80 | 10.00% | 904,164 |
| Jul 9, 2026 | 4,025.00 | 4,140.00 | 3,950.00 | 3,950.00 | 3,914.36 | - | 1,659,751 |
| Jul 8, 2026 | 3,950.00 | 4,035.00 | 3,870.00 | 3,950.00 | 3,914.36 | 1.54% | 1,775,592 |
| Jul 7, 2026 | 4,150.00 | 4,150.00 | 3,870.00 | 3,890.00 | 3,854.91 | -5.93% | 2,546,061 |
| Jul 6, 2026 | 4,210.00 | 4,280.00 | 4,010.00 | 4,135.00 | 4,097.70 | -2.25% | 2,078,150 |