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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,365	2,380	2,380	2,420	2,345	450,856
August 15, 2025	2,405	2,370	2,370	2,410	2,370	279,381
August 14, 2025	2,410	2,395	2,395	2,425	2,385	279,217
August 13, 2025	2,415	2,420	2,392	2,460	2,395	647,645
August 12, 2025	2,415	2,390	2,362.35	2,435	2,390	359,779
August 11, 2025	2,415	2,410	2,382.12	2,415	2,385	185,871
August 08, 2025	2,430	2,405	2,377.17	2,455	2,405	459,041
August 07, 2025	2,425	2,410	2,382.12	2,455	2,405	625,346
August 06, 2025	2,420	2,385	2,385	2,445	2,385	343,864
August 05, 2025	2,385	2,420	2,420	2,425	2,380	504,525
August 04, 2025	2,325	2,380	2,380	2,385	2,315	370,964
August 01, 2025	2,330	2,340	2,340	2,370	2,315	461,085
July 31, 2025	2,345	2,365	2,365	2,365	2,320	339,487
July 30, 2025	2,330	2,340	2,340	2,345	2,315	339,003
July 29, 2025	2,350	2,315	2,315	2,350	2,295	458,276
July 28, 2025	2,375	2,340	2,340	2,375	2,335	286,252
July 25, 2025	2,395	2,360	2,360	2,395	2,355	244,188
July 24, 2025	2,380	2,400	2,400	2,400	2,370	594,154
July 23, 2025	2,450	2,360	2,360	2,450	2,360	719,486
July 22, 2025	2,455	2,435	2,435	2,500	2,425	1.04M
July 21, 2025	2,430	2,455	2,455	2,460	2,420	788,282
July 18, 2025	2,360	2,435	2,435	2,460	2,350	1.48M
July 17, 2025	2,305	2,340	2,340	2,345	2,280	657,088
July 16, 2025	2,250	2,300	2,300	2,320	2,250	733,113
July 15, 2025	2,235	2,260	2,260	2,265	2,225	379,509
July 14, 2025	2,285	2,245	2,245	2,285	2,215	596,102
July 11, 2025	2,140	2,285	2,285	2,310	2,115	1.79M
July 10, 2025	2,200	2,190	2,190	2,210	2,175	516,944
July 09, 2025	2,165	2,185	2,185	2,215	2,165	332,808
July 08, 2025	2,180	2,160	2,160	2,180	2,155	462,240
July 07, 2025	2,255	2,185	2,185	2,265	2,175	851,501
July 04, 2025	2,315	2,255	2,255	2,335	2,250	613,170
July 03, 2025	2,350	2,315	2,315	2,365	2,315	320,922
July 02, 2025	2,340	2,345	2,345	2,365	2,340	182,451
July 01, 2025	2,395	2,345	2,345	2,415	2,340	525,510
June 30, 2025	2,365	2,380	2,380	2,390	2,365	385,771
June 27, 2025	2,340	2,360	2,360	2,360	2,315	528,084
June 26, 2025	2,380	2,330	2,330	2,385	2,315	620,810
June 25, 2025	2,380	2,365	2,365	2,415	2,350	505,384
June 24, 2025	2,330	2,375	2,375	2,380	2,330	444,732
June 23, 2025	2,335	2,305	2,305	2,335	2,290	506,374
June 20, 2025	2,365	2,345	2,345	2,380	2,345	388,886
June 19, 2025	2,380	2,355	2,355	2,390	2,355	209,657
June 18, 2025	2,380	2,380	2,380	2,405	2,340	583,281
June 17, 2025	2,360	2,380	2,380	2,410	2,350	663,275
June 16, 2025	2,330	2,360	2,360	2,360	2,325	234,219
June 13, 2025	2,340	2,330	2,330	2,385	2,325	443,895
June 12, 2025	2,360	2,355	2,355	2,380	2,355	355,350
June 11, 2025	2,330	2,365	2,365	2,365	2,320	313,534
June 10, 2025	2,340	2,330	2,330	2,355	2,315	426,863
June 09, 2025	2,320	2,335	2,335	2,365	2,320	383,117
June 06, 2025	2,300	2,315	2,315	2,330	2,295	301,423
June 05, 2025	2,310	2,320	2,320	2,330	2,295	405,555
June 04, 2025	2,275	2,320	2,320	2,325	2,275	541,886
June 03, 2025	2,285	2,250	2,250	2,300	2,250	505,590
June 02, 2025	2,300	2,270	2,270	2,320	2,265	536,764
May 29, 2025	2,315	2,315	2,315	2,380	2,310	1.11M
May 28, 2025	2,270	2,270	2,270	2,300	2,270	535,668
May 27, 2025	2,275	2,240	2,240	2,295	2,240	429,953
May 26, 2025	2,285	2,275	2,275	2,295	2,255	524,168

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