U.S. markets close in 1 hour 18 minutes

LARGAN Precision Co.,Ltd (3008.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
2,675.00-25.00 (-0.93%)
Al cierre: 01:30PM CST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20242,705.002,720.002,655.002,675.002,675.00599,190
01 jul 20242,755.002,760.002,690.002,700.002,700.00526,230
28 jun 20242,700.002,755.002,700.002,745.002,745.00966,977
27 jun 20242,715.002,730.002,675.002,710.002,710.00883,196
26 jun 20242,760.002,805.002,715.002,740.002,740.001,595,207
25 jun 20242,615.002,720.002,600.002,720.002,720.001,621,449
24 jun 20242,600.002,635.002,585.002,605.002,605.00647,768
21 jun 20242,600.002,615.002,560.002,595.002,595.001,530,494
20 jun 20242,655.002,665.002,630.002,650.002,650.00452,773
19 jun 20242,690.002,690.002,630.002,635.002,635.001,016,574
18 jun 20242,640.002,700.002,625.002,660.002,660.001,717,542
17 jun 20242,520.002,670.002,510.002,610.002,610.002,109,532
14 jun 20242,380.002,520.002,380.002,520.002,520.002,047,731
13 jun 20242,375.002,395.002,330.002,380.002,380.001,009,878
12 jun 20242,325.002,370.002,305.002,360.002,360.001,198,161
11 jun 20242,360.002,360.002,215.002,215.002,215.001,076,915
07 jun 20242,410.002,430.002,345.002,365.002,365.00645,955
06 jun 20242,330.002,415.002,330.002,390.002,390.001,133,611
05 jun 20242,295.002,335.002,285.002,330.002,330.00546,051
04 jun 20242,295.002,305.002,265.002,295.002,295.00306,986
03 jun 20242,275.002,300.002,260.002,295.002,295.00329,017
31 may 20242,270.002,305.002,255.002,275.002,275.00797,647
30 may 20242,255.002,255.002,215.002,250.002,250.00536,339
29 may 20242,225.002,290.002,220.002,280.002,280.001,161,605
28 may 20242,195.002,205.002,185.002,200.002,200.00294,915
27 may 20242,175.002,200.002,160.002,195.002,195.00333,664
24 may 20242,170.002,175.002,145.002,170.002,170.00403,651
23 may 20242,215.002,235.002,180.002,190.002,190.00543,842
22 may 20242,230.002,250.002,225.002,230.002,230.00291,802
21 may 20242,310.002,310.002,220.002,220.002,220.00798,107
20 may 20242,335.002,335.002,295.002,315.002,315.00222,530
17 may 20242,315.002,325.002,290.002,325.002,325.00279,406
16 may 20242,285.002,335.002,285.002,310.002,310.00481,230
15 may 20242,305.002,310.002,255.002,260.002,260.00528,859
14 may 20242,240.002,315.002,240.002,300.002,300.00621,570
13 may 20242,235.002,250.002,215.002,240.002,240.00412,604
10 may 20242,205.002,230.002,205.002,230.002,230.00199,405
09 may 20242,235.002,245.002,200.002,205.002,205.00346,438
08 may 20242,290.002,290.002,225.002,235.002,235.00340,577
07 may 20242,265.002,285.002,245.002,280.002,280.00336,675
06 may 20242,245.002,260.002,230.002,250.002,250.00270,074
03 may 20242,210.002,265.002,210.002,215.002,215.00814,522
02 may 20242,180.002,215.002,170.002,170.002,170.00328,379
30 abr 20242,200.002,210.002,185.002,185.002,185.00217,979
29 abr 20242,190.002,220.002,190.002,200.002,200.00279,425
26 abr 20242,200.002,210.002,165.002,185.002,185.00443,585
25 abr 20242,195.002,215.002,165.002,195.002,195.00324,398
24 abr 20242,165.002,210.002,155.002,195.002,195.00649,749
23 abr 20242,145.002,150.002,110.002,135.002,135.00549,785
22 abr 20242,125.002,135.002,090.002,110.002,110.00454,566
19 abr 20242,190.002,200.002,100.002,120.002,120.00844,147
18 abr 20242,185.002,225.002,180.002,200.002,200.00580,332
17 abr 20242,240.002,240.002,200.002,200.002,200.00656,652
16 abr 20242,275.002,275.002,215.002,225.002,225.00787,759
15 abr 20242,350.002,350.002,295.002,295.002,295.00518,939
12 abr 20242,420.002,515.002,350.002,350.002,350.001,889,452
11 abr 20242,370.002,370.002,315.002,315.002,315.00908,340
10 abr 20242,395.002,425.002,380.002,380.002,380.00480,181
09 abr 20242,410.002,410.002,365.002,380.002,380.00597,781
08 abr 20242,405.002,435.002,355.002,380.002,380.001,166,158
03 abr 20242,495.002,495.002,475.002,490.002,490.00268,424
02 abr 20242,515.002,520.002,465.002,490.002,490.00315,008
01 abr 20242,460.002,515.002,455.002,485.002,485.00373,128
29 mar 20242,425.002,460.002,425.002,445.002,445.00182,000
28 mar 20242,435.002,470.002,430.002,430.002,430.00261,708
27 mar 20242,430.002,455.002,410.002,435.002,435.00260,428
26 mar 20242,470.002,545.002,430.002,430.002,430.00725,697
25 mar 20242,445.002,470.002,435.002,455.002,455.00327,035
22 mar 20242,485.002,495.002,435.002,445.002,445.00565,755
21 mar 20242,540.002,555.002,480.002,485.002,485.00976,473
21 mar 202441 Dividendo
20 mar 20242,465.002,600.002,465.002,570.002,529.00971,070
19 mar 20242,515.002,520.002,475.002,475.002,435.52389,502
18 mar 20242,515.002,525.002,500.002,520.002,479.80228,773
15 mar 20242,515.002,520.002,485.002,515.002,474.88450,838
14 mar 20242,505.002,525.002,490.002,520.002,479.80389,519
13 mar 20242,520.002,555.002,500.002,500.002,460.12476,539
12 mar 20242,530.002,550.002,510.002,520.002,479.80523,811
11 mar 20242,515.002,525.002,485.002,520.002,479.80376,634
08 mar 20242,550.002,575.002,485.002,500.002,460.12623,673
07 mar 20242,570.002,600.002,550.002,550.002,509.32365,106
06 mar 20242,565.002,595.002,560.002,570.002,529.00670,450
05 mar 20242,545.002,570.002,540.002,550.002,509.32342,043
04 mar 20242,570.002,580.002,520.002,565.002,524.08685,802
01 mar 20242,595.002,615.002,565.002,570.002,529.00737,834
29 feb 20242,630.002,635.002,570.002,590.002,548.68891,540
27 feb 20242,650.002,665.002,605.002,640.002,597.881,161,827
26 feb 20242,555.002,635.002,535.002,625.002,583.121,228,789
23 feb 20242,550.002,565.002,515.002,545.002,504.40784,415
22 feb 20242,495.002,530.002,480.002,530.002,489.64828,510
21 feb 20242,465.002,495.002,430.002,485.002,445.36824,950
20 feb 20242,420.002,495.002,400.002,460.002,420.751,416,120
19 feb 20242,410.002,420.002,380.002,395.002,356.79561,342
16 feb 20242,410.002,415.002,380.002,390.002,351.87442,555
15 feb 20242,425.002,430.002,360.002,405.002,366.63890,180
05 feb 20242,385.002,390.002,335.002,355.002,317.43776,889
02 feb 20242,450.002,460.002,365.002,365.002,327.271,699,938
01 feb 20242,485.002,500.002,410.002,435.002,396.151,153,104
31 ene 20242,540.002,565.002,485.002,490.002,450.28848,561
30 ene 20242,545.002,545.002,505.002,510.002,469.96236,412
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...