Largan Precision Co., Ltd. (TPE:3008)
Taiwan · Delayed Price · Currency is TWD 4,615.00
+260.00 (5.97%)
Aug 5, 2026, 12:30 PM CST
Largan Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,410.00 | 4,550.00 | 4,340.00 | 4,510.00 | - | 3.56% | 1,417,925 |
| Aug 4, 2026 | 4,030.00 | 4,355.00 | 4,010.00 | 4,355.00 | 4,355.00 | 9.97% | 1,870,025 |
| Aug 3, 2026 | 3,970.00 | 4,030.00 | 3,910.00 | 3,960.00 | 3,960.00 | -1.86% | 1,846,958 |
| Jul 31, 2026 | 4,000.00 | 4,080.00 | 3,880.00 | 4,035.00 | 4,035.00 | 8.61% | 2,963,845 |
| Jul 30, 2026 | 3,865.00 | 4,030.00 | 3,670.00 | 3,715.00 | 3,715.00 | -3.51% | 2,715,495 |
| Jul 29, 2026 | 3,905.00 | 4,010.00 | 3,685.00 | 3,850.00 | 3,850.00 | -1.28% | 3,408,473 |
| Jul 28, 2026 | 3,930.00 | 4,125.00 | 3,860.00 | 3,900.00 | 3,900.00 | -4.65% | 2,253,064 |
| Jul 27, 2026 | 4,005.00 | 4,150.00 | 3,905.00 | 4,090.00 | 4,090.00 | 4.34% | 2,213,868 |
| Jul 24, 2026 | 4,070.00 | 4,150.00 | 3,915.00 | 3,920.00 | 3,920.00 | -5.31% | 1,577,639 |
| Jul 23, 2026 | 4,025.00 | 4,175.00 | 3,980.00 | 4,140.00 | 4,140.00 | 3.50% | 1,535,158 |
| Jul 22, 2026 | 4,050.00 | 4,140.00 | 3,955.00 | 4,000.00 | 4,000.00 | 0.38% | 2,234,509 |
| Jul 21, 2026 | 3,925.00 | 3,990.00 | 3,795.00 | 3,985.00 | 3,985.00 | 2.84% | 1,759,287 |
| Jul 20, 2026 | 4,020.00 | 4,050.00 | 3,800.00 | 3,875.00 | 3,875.00 | -3.37% | 1,549,724 |
| Jul 17, 2026 | 4,090.00 | 4,200.00 | 3,985.00 | 4,010.00 | 4,010.00 | -5.87% | 2,064,267 |
| Jul 16, 2026 | 4,040.00 | 4,350.00 | 4,000.00 | 4,260.00 | 4,260.00 | 5.45% | 3,074,549 |
| Jul 15, 2026 | 4,370.00 | 4,370.00 | 3,985.00 | 4,040.00 | 4,040.00 | -5.28% | 3,691,573 |
| Jul 14, 2026 | 4,485.00 | 4,485.00 | 4,150.00 | 4,265.00 | 4,265.00 | -1.84% | 4,765,897 |
| Jul 13, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 10.00% | 904,164 |
| Jul 9, 2026 | 4,025.00 | 4,140.00 | 3,950.00 | 3,950.00 | 3,950.00 | - | 1,659,751 |
| Jul 8, 2026 | 3,950.00 | 4,035.00 | 3,870.00 | 3,950.00 | 3,950.00 | 1.54% | 1,775,592 |
| Jul 7, 2026 | 4,150.00 | 4,150.00 | 3,870.00 | 3,890.00 | 3,890.00 | -5.93% | 2,546,061 |
| Jul 6, 2026 | 4,210.00 | 4,280.00 | 4,010.00 | 4,135.00 | 4,135.00 | -2.25% | 2,078,150 |
| Jul 3, 2026 | 4,300.00 | 4,320.00 | 4,225.00 | 4,230.00 | 4,230.00 | -1.51% | 1,519,285 |
| Jul 2, 2026 | 4,260.00 | 4,395.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.81% | 1,727,247 |
| Jul 1, 2026 | 4,490.00 | 4,560.00 | 4,250.00 | 4,330.00 | 4,330.00 | 0.93% | 2,760,698 |
| Jun 30, 2026 | 4,250.00 | 4,430.00 | 4,210.00 | 4,290.00 | 4,290.00 | -2.05% | 4,139,798 |
| Jun 29, 2026 | 4,640.00 | 4,730.00 | 4,315.00 | 4,380.00 | 4,380.00 | -7.20% | 3,846,275 |
| Jun 26, 2026 | 5,020.00 | 5,050.00 | 4,710.00 | 4,720.00 | 4,720.00 | -8.62% | 3,385,805 |
| Jun 25, 2026 | 5,040.00 | 5,235.00 | 4,875.00 | 5,165.00 | 5,165.00 | 5.41% | 3,402,611 |
| Jun 24, 2026 | 4,870.00 | 4,985.00 | 4,825.00 | 4,900.00 | 4,900.00 | -2.00% | 2,051,082 |
| Jun 23, 2026 | 5,165.00 | 5,185.00 | 4,965.00 | 5,000.00 | 5,000.00 | -3.57% | 1,931,679 |
| Jun 22, 2026 | 5,275.00 | 5,360.00 | 5,125.00 | 5,185.00 | 5,185.00 | -0.19% | 1,874,016 |
| Jun 18, 2026 | 5,115.00 | 5,295.00 | 5,090.00 | 5,195.00 | 5,195.00 | 0.97% | 2,979,416 |
| Jun 17, 2026 | 5,065.00 | 5,310.00 | 4,960.00 | 5,145.00 | 5,145.00 | 5.86% | 5,581,398 |
| Jun 16, 2026 | 4,480.00 | 4,860.00 | 4,450.00 | 4,860.00 | 4,860.00 | 9.95% | 3,306,359 |
| Jun 15, 2026 | 4,080.00 | 4,420.00 | 4,035.00 | 4,420.00 | 4,420.00 | 9.95% | 3,675,345 |
| Jun 12, 2026 | 4,300.00 | 4,355.00 | 4,020.00 | 4,020.00 | 4,020.00 | -3.48% | 3,557,528 |
| Jun 11, 2026 | 4,000.00 | 4,310.00 | 4,000.00 | 4,165.00 | 4,165.00 | 0.85% | 4,290,350 |
| Jun 10, 2026 | 4,180.00 | 4,270.00 | 4,100.00 | 4,130.00 | 4,130.00 | 6.31% | 5,970,214 |
| Jun 9, 2026 | 3,800.00 | 3,885.00 | 3,755.00 | 3,885.00 | 3,885.00 | 9.90% | 2,232,485 |
| Jun 8, 2026 | 3,330.00 | 3,550.00 | 3,325.00 | 3,535.00 | 3,535.00 | -3.94% | 2,683,427 |
| Jun 5, 2026 | 3,750.00 | 3,750.00 | 3,570.00 | 3,680.00 | 3,680.00 | -3.79% | 2,252,854 |
| Jun 4, 2026 | 3,940.00 | 3,995.00 | 3,785.00 | 3,825.00 | 3,825.00 | -4.02% | 2,589,597 |
| Jun 3, 2026 | 3,920.00 | 4,225.00 | 3,820.00 | 3,985.00 | 3,985.00 | 3.51% | 3,706,976 |
| Jun 2, 2026 | 3,780.00 | 3,850.00 | 3,705.00 | 3,850.00 | 3,850.00 | 0.39% | 944,889 |
| Jun 1, 2026 | 3,630.00 | 3,835.00 | 3,630.00 | 3,835.00 | 3,835.00 | 9.10% | 1,313,805 |
| May 29, 2026 | 3,515.00 | 3,600.00 | 3,450.00 | 3,515.00 | 3,515.00 | 2.63% | 1,477,877 |
| May 28, 2026 | 3,505.00 | 3,630.00 | 3,420.00 | 3,425.00 | 3,425.00 | -2.28% | 1,352,548 |
| May 27, 2026 | 3,690.00 | 3,720.00 | 3,500.00 | 3,505.00 | 3,505.00 | -4.37% | 1,354,119 |
| May 26, 2026 | 3,875.00 | 3,875.00 | 3,665.00 | 3,665.00 | 3,665.00 | -4.68% | 1,129,814 |