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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,365	2,320	2,320	2,365	2,290	615,136
September 25, 2025	2,335	2,350	2,350	2,355	2,325	266,470
September 24, 2025	2,370	2,335	2,335	2,370	2,325	487,549
September 23, 2025	2,390	2,360	2,360	2,390	2,340	530,641
September 22, 2025	2,365	2,360	2,360	2,390	2,355	791,465
September 19, 2025	2,340	2,340	2,340	2,350	2,315	476,899
September 18, 2025	2,310	2,315	2,315	2,335	2,300	502,814
September 17, 2025	2,320	2,300	2,300	2,360	2,300	640,123
September 16, 2025	2,335	2,300	2,300	2,335	2,295	653,908
September 15, 2025	2,325	2,325	2,325	2,355	2,320	439,985
September 12, 2025	2,345	2,300	2,300	2,365	2,300	623,509
September 11, 2025	2,380	2,320	2,320	2,400	2,320	693,896
September 10, 2025	2,385	2,360	2,360	2,400	2,350	694,878
September 09, 2025	2,405	2,380	2,380	2,405	2,370	375,723
September 08, 2025	2,430	2,400	2,400	2,460	2,395	445,047
September 05, 2025	2,420	2,405	2,405	2,420	2,395	271,960
September 04, 2025	2,400	2,395	2,395	2,435	2,390	600,689
September 03, 2025	2,350	2,360	2,360	2,375	2,350	193,391
September 02, 2025	2,345	2,340	2,340	2,365	2,325	259,472
September 01, 2025	2,405	2,325	2,325	2,405	2,320	542,767
August 29, 2025	2,410	2,405	2,405	2,430	2,390	487,685
August 28, 2025	2,415	2,395	2,395	2,420	2,390	268,451
August 27, 2025	2,405	2,395	2,395	2,425	2,395	373,716
August 26, 2025	2,370	2,385	2,385	2,400	2,370	278,228
August 25, 2025	2,380	2,370	2,370	2,395	2,360	268,408
August 22, 2025	2,370	2,360	2,360	2,380	2,350	176,171
August 21, 2025	2,350	2,365	2,365	2,405	2,350	361,455
August 20, 2025	2,360	2,335	2,335	2,375	2,325	360,332
August 19, 2025	2,375	2,365	2,365	2,420	2,365	274,840
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

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