LARGAN Precision Co.,Ltd - 3008.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	2,330	2,290	2,290	2,335	2,290	480,335
February 10, 2026	2,290	2,325	2,325	2,325	2,290	358,382
February 09, 2026	2,365	2,290	2,290	2,365	2,280	517,987
February 06, 2026	2,320	2,330	2,330	2,340	2,255	626,092
February 05, 2026	2,390	2,300	2,300	2,390	2,300	448,187
February 04, 2026	2,375	2,365	2,365	2,375	2,340	347,477
February 03, 2026	2,355	2,350	2,350	2,375	2,320	606,210
February 02, 2026	2,395	2,355	2,355	2,415	2,345	830,637
January 30, 2026	2,415	2,410	2,410	2,415	2,370	1.01M
January 29, 2026	2,435	2,425	2,425	2,460	2,400	878,881
January 28, 2026	2,455	2,440	2,440	2,470	2,430	638,906
January 27, 2026	2,465	2,435	2,435	2,480	2,425	758,207
January 26, 2026	2,460	2,450	2,450	2,475	2,440	679,874
January 23, 2026	2,455	2,460	2,460	2,465	2,435	463,542
January 22, 2026	2,460	2,435	2,435	2,465	2,430	931,032
January 21, 2026	2,440	2,440	2,440	2,495	2,435	1.12M
January 20, 2026	2,450	2,430	2,430	2,480	2,420	683,625
January 19, 2026	2,405	2,450	2,450	2,485	2,400	898,608
January 16, 2026	2,405	2,430	2,430	2,460	2,405	851,087
January 15, 2026	2,430	2,405	2,405	2,455	2,400	648,007
January 14, 2026	2,435	2,425	2,425	2,450	2,420	659,465
January 13, 2026	2,510	2,430	2,430	2,515	2,430	1.37M
January 12, 2026	2,530	2,490	2,490	2,530	2,450	1.16M
January 09, 2026	2,370	2,530	2,530	2,560	2,360	2.45M
January 08, 2026	2,540	2,475	2,475	2,570	2,475	1.18M
January 07, 2026	2,590	2,550	2,550	2,630	2,545	1.51M
January 06, 2026	2,515	2,575	2,575	2,600	2,495	1.63M
January 05, 2026	2,645	2,535	2,535	2,660	2,510	2.36M
January 02, 2026	2,540	2,585	2,585	2,590	2,495	1.43M
December 31, 2025	2,490	2,495	2,495	2,520	2,440	1.22M
December 30, 2025	2,480	2,470	2,470	2,515	2,470	1.7M
December 29, 2025	2,445	2,500	2,500	2,620	2,420	3.55M
December 26, 2025	2,265	2,385	2,385	2,400	2,260	1.98M
December 24, 2025	2,275	2,250	2,250	2,345	2,250	1.42M
December 23, 2025	2,220	2,245	2,245	2,250	2,200	580,197
December 22, 2025	2,265	2,240	2,240	2,265	2,190	1.44M
December 19, 2025	2,035	2,060	2,060	2,060	2,035	302,883
December 18, 2025	2,055	2,030	2,030	2,055	2,020	287,807
December 17, 2025	2,025	2,040	2,040	2,065	2,025	387,829
December 16, 2025	2,045	2,025	2,025	2,050	2,020	488,531
December 15, 2025	2,040	2,050	2,050	2,080	2,035	328,107
December 12, 2025	2,095	2,065	2,065	2,095	2,060	302,797
December 11, 2025	2,085	2,080	2,080	2,085	2,050	485,287
December 10, 2025	2,065	2,085	2,085	2,085	2,050	475,320
December 09, 2025	2,100	2,070	2,070	2,105	2,065	555,632
December 08, 2025	2,140	2,100	2,100	2,140	2,090	752,762
December 05, 2025	2,165	2,130	2,130	2,180	2,130	455,685
December 04, 2025	2,170	2,160	2,160	2,180	2,145	252,669
December 03, 2025	2,185	2,160	2,160	2,195	2,145	464,927
December 02, 2025	2,180	2,175	2,175	2,190	2,165	207,389
December 01, 2025	2,205	2,180	2,180	2,230	2,175	284,322
November 28, 2025	2,205	2,205	2,205	2,215	2,190	302,777
November 27, 2025	2,225	2,205	2,205	2,225	2,190	151,018
November 26, 2025	2,165	2,215	2,215	2,225	2,165	325,946
November 25, 2025	2,160	2,165	2,165	2,175	2,145	248,272
November 24, 2025	2,115	2,140	2,140	2,140	2,110	533,729
November 21, 2025	2,110	2,100	2,100	2,130	2,090	410,321
November 20, 2025	2,100	2,145	2,145	2,150	2,100	392,790
November 19, 2025	2,050	2,075	2,075	2,085	2,050	430,717
November 18, 2025	2,130	2,070	2,070	2,130	2,070	658,531

LARGAN Precision Co.,Ltd (3008.TW) TAI