LARGAN Precision Co., Ltd. 3008
TWSE · Taiwan · Elektronische Technologie
TWD 6.205,00+260,00 (+4,37 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 6.205,00 | +4,37 % | TWD 5.950,00 | TWD 6.225,00 | TWD 5.740,00 | 2,05M |
| 2026-09-30 | TWD 5.945,00 | -1,25 % | TWD 6.010,00 | TWD 6.090,00 | TWD 5.945,00 | 1,47M |
| 2026-09-29 | TWD 6.020,00 | -3,60 % | TWD 6.100,00 | TWD 6.205,00 | TWD 5.940,00 | 1,51M |
| 2026-09-24 | TWD 6.245,00 | +0,89 % | TWD 6.105,00 | TWD 6.310,00 | TWD 6.080,00 | 1,08M |
| 2026-09-23 | TWD 6.190,00 | -3,36 % | TWD 6.440,00 | TWD 6.470,00 | TWD 6.140,00 | 1,49M |
| 2026-09-22 | TWD 6.405,00 | +0,08 % | TWD 6.510,00 | TWD 6.750,00 | TWD 6.390,00 | 2,28M |
| 2026-09-21 | TWD 6.400,00 | -0,47 % | TWD 6.465,00 | TWD 6.615,00 | TWD 6.305,00 | 1,97M |
| 2026-09-18 | TWD 6.430,00 | +6,81 % | TWD 6.280,00 | TWD 6.500,00 | TWD 6.150,00 | 2,69M |
| 2026-09-17 | TWD 6.020,00 | -3,29 % | TWD 6.360,00 | TWD 6.370,00 | TWD 6.020,00 | 2,01M |
| 2026-09-16 | TWD 6.225,00 | +2,81 % | TWD 6.160,00 | TWD 6.415,00 | TWD 6.150,00 | 2,30M |
| 2026-09-15 | TWD 6.055,00 | +1,00 % | TWD 6.015,00 | TWD 6.195,00 | TWD 5.930,00 | 2,82M |
| 2026-09-14 | TWD 5.995,00 | -9,98 % | TWD 6.395,00 | TWD 6.420,00 | TWD 5.995,00 | 2,27M |
| 2026-09-11 | TWD 6.660,00 | -0,89 % | TWD 6.520,00 | TWD 6.900,00 | TWD 6.420,00 | 1,86M |
| 2026-09-10 | TWD 6.720,00 | -2,18 % | TWD 6.770,00 | TWD 6.875,00 | TWD 6.680,00 | 1,64M |
| 2026-09-09 | TWD 6.870,00 | +5,69 % | TWD 6.660,00 | TWD 6.930,00 | TWD 6.550,00 | 1,20M |
| 2026-09-08 | TWD 6.500,00 | -2,40 % | TWD 6.430,00 | TWD 6.660,00 | TWD 6.350,00 | 1,72M |
| 2026-09-07 | TWD 6.660,00 | -10,00 % | TWD 7.185,00 | TWD 7.185,00 | TWD 6.660,00 | 1,99M |
| 2026-09-04 | TWD 7.400,00 | +3,50 % | TWD 7.205,00 | TWD 7.450,00 | TWD 6.880,00 | 1,43M |
| 2026-09-03 | TWD 7.150,00 | -8,45 % | TWD 7.770,00 | TWD 7.825,00 | TWD 7.090,00 | 1,44M |
| 2026-09-02 | TWD 7.810,00 | +3,03 % | TWD 7.470,00 | TWD 7.955,00 | TWD 7.460,00 | 2,13M |
| 2026-09-01 | TWD 7.580,00 | -0,92 % | TWD 7.655,00 | TWD 7.995,00 | TWD 7.565,00 | 3,17M |
| 2026-08-31 | TWD 7.650,00 | +8,28 % | TWD 7.065,00 | TWD 7.735,00 | TWD 7.025,00 | 3,40M |
| 2026-08-28 | TWD 7.065,00 | +2,17 % | TWD 7.005,00 | TWD 7.270,00 | TWD 6.865,00 | 4,54M |
| 2026-08-27 | TWD 6.915,00 | +9,94 % | TWD 6.615,00 | TWD 6.915,00 | TWD 6.605,00 | 2,59M |
| 2026-08-26 | TWD 6.290,00 | +9,97 % | TWD 5.920,00 | TWD 6.290,00 | TWD 5.875,00 | 1,77M |
| 2026-08-25 | TWD 5.720,00 | +6,22 % | TWD 5.350,00 | TWD 5.740,00 | TWD 5.295,00 | 2,05M |
| 2026-08-24 | TWD 5.385,00 | -4,01 % | TWD 5.620,00 | TWD 5.700,00 | TWD 5.375,00 | 2,21M |
| 2026-08-21 | TWD 5.610,00 | +1,72 % | TWD 5.520,00 | TWD 5.750,00 | TWD 5.260,00 | 3,24M |
| 2026-08-20 | TWD 5.515,00 | -0,63 % | TWD 5.570,00 | TWD 5.680,00 | TWD 5.405,00 | 2,79M |
| 2026-08-19 | TWD 5.550,00 | +4,91 % | TWD 5.135,00 | TWD 5.720,00 | TWD 5.110,00 | 3,54M |
| 2026-08-18 | TWD 5.290,00 | +4,34 % | TWD 5.115,00 | TWD 5.330,00 | TWD 5.055,00 | 3,40M |
| 2026-08-17 | TWD 5.070,00 | +9,98 % | TWD 4.670,00 | TWD 5.070,00 | TWD 4.670,00 | 2,87M |
| 2026-08-14 | TWD 4.610,00 | -1,07 % | TWD 4.700,00 | TWD 4.920,00 | TWD 4.590,00 | 1,67M |
| 2026-08-13 | TWD 4.660,00 | +1,64 % | TWD 4.655,00 | TWD 4.825,00 | TWD 4.545,00 | 1,97M |
| 2026-08-12 | TWD 4.585,00 | +5,28 % | TWD 4.390,00 | TWD 4.685,00 | TWD 4.355,00 | 1,95M |
| 2026-08-11 | TWD 4.355,00 | -1,02 % | TWD 4.355,00 | TWD 4.420,00 | TWD 4.230,00 | 1,44M |
| 2026-08-10 | TWD 4.400,00 | +0,34 % | TWD 4.480,00 | TWD 4.565,00 | TWD 4.345,00 | 1,81M |
| 2026-08-07 | TWD 4.385,00 | -5,19 % | TWD 4.605,00 | TWD 4.625,00 | TWD 4.380,00 | 1,50M |
| 2026-08-06 | TWD 4.625,00 | +1,09 % | TWD 4.525,00 | TWD 4.770,00 | TWD 4.515,00 | 2,15M |
| 2026-08-05 | TWD 4.575,00 | +5,05 % | TWD 4.410,00 | TWD 4.730,00 | TWD 4.340,00 | 4,41M |
| 2026-08-04 | TWD 4.355,00 | +9,97 % | TWD 4.030,00 | TWD 4.355,00 | TWD 4.010,00 | 1,62M |
| 2026-08-03 | TWD 3.960,00 | -1,86 % | TWD 3.970,00 | TWD 4.030,00 | TWD 3.910,00 | 1,70M |
| 2026-07-31 | TWD 4.035,00 | +8,61 % | TWD 4.000,00 | TWD 4.080,00 | TWD 3.880,00 | 2,81M |
| 2026-07-30 | TWD 3.715,00 | -3,51 % | TWD 3.865,00 | TWD 4.030,00 | TWD 3.670,00 | 2,73M |
| 2026-07-29 | TWD 3.850,00 | -1,28 % | TWD 3.905,00 | TWD 4.010,00 | TWD 3.685,00 | 3,18M |
| 2026-07-28 | TWD 3.900,00 | -4,65 % | TWD 3.930,00 | TWD 4.125,00 | TWD 3.860,00 | 2,11M |
| 2026-07-27 | TWD 4.090,00 | +4,34 % | TWD 4.005,00 | TWD 4.150,00 | TWD 3.905,00 | 2,11M |
| 2026-07-24 | TWD 3.920,00 | -5,31 % | TWD 4.070,00 | TWD 4.150,00 | TWD 3.915,00 | 1,44M |
| 2026-07-23 | TWD 4.140,00 | +3,50 % | TWD 4.025,00 | TWD 4.175,00 | TWD 3.980,00 | 1,43M |
| 2026-07-22 | TWD 4.000,00 | +0,38 % | TWD 4.050,00 | TWD 4.140,00 | TWD 3.955,00 | 2,11M |
| 2026-07-21 | TWD 3.985,00 | +2,84 % | TWD 3.925,00 | TWD 3.990,00 | TWD 3.795,00 | 1,63M |
| 2026-07-20 | TWD 3.875,00 | -3,37 % | TWD 4.020,00 | TWD 4.050,00 | TWD 3.800,00 | 1,40M |
| 2026-07-17 | TWD 4.010,00 | -5,87 % | TWD 4.090,00 | TWD 4.200,00 | TWD 3.985,00 | 1,91M |
| 2026-07-16 | TWD 4.260,00 | +5,45 % | TWD 4.040,00 | TWD 4.350,00 | TWD 4.000,00 | 2,90M |
| 2026-07-15 | TWD 4.040,00 | -5,28 % | TWD 4.370,00 | TWD 4.370,00 | TWD 3.985,00 | 3,38M |
| 2026-07-14 | TWD 4.265,00 | -1,84 % | TWD 4.485,00 | TWD 4.485,00 | TWD 4.150,00 | 4,50M |
| 2026-07-13 | TWD 4.345,00 | +10,00 % | TWD 4.345,00 | TWD 4.345,00 | TWD 4.345,00 | 759,10K |
| 2026-07-10 | TWD 3.950,00 | 0,00 % | TWD 3.950,00 | TWD 3.950,00 | TWD 3.950,00 | 0 |
| 2026-07-09 | TWD 3.950,00 | 0,00 % | TWD 4.025,00 | TWD 4.140,00 | TWD 3.950,00 | 1,52M |
| 2026-07-08 | TWD 3.950,00 | +1,54 % | TWD 3.950,00 | TWD 4.035,00 | TWD 3.870,00 | 1,62M |
| 2026-07-07 | TWD 3.890,00 | -5,93 % | TWD 4.150,00 | TWD 4.150,00 | TWD 3.870,00 | 2,19M |
| 2026-07-06 | TWD 4.135,00 | -2,25 % | TWD 4.210,00 | TWD 4.280,00 | TWD 4.010,00 | 1,85M |
| 2026-07-03 | TWD 4.230,00 | -1,51 % | TWD 4.300,00 | TWD 4.320,00 | TWD 4.225,00 | 1,34M |
| 2026-07-02 | TWD 4.295,00 | -0,81 % | TWD 4.260,00 | TWD 4.395,00 | TWD 4.250,00 | 1,58M |
| 2026-07-01 | TWD 4.330,00 | +0,93 % | TWD 4.490,00 | TWD 4.560,00 | TWD 4.250,00 | 2,60M |
| 2026-06-30 | TWD 4.290,00 | -2,05 % | TWD 4.250,00 | TWD 4.430,00 | TWD 4.210,00 | 3,82M |
| 2026-06-29 | TWD 4.380,00 | -7,20 % | TWD 4.640,00 | TWD 4.730,00 | TWD 4.315,00 | 3,42M |
| 2026-06-26 | TWD 4.720,00 | -8,62 % | TWD 5.020,00 | TWD 5.050,00 | TWD 4.710,00 | 3,03M |
| 2026-06-25 | TWD 5.165,00 | +5,41 % | TWD 5.040,00 | TWD 5.235,00 | TWD 4.875,00 | 3,16M |
| 2026-06-24 | TWD 4.900,00 | -2,00 % | TWD 4.870,00 | TWD 4.985,00 | TWD 4.825,00 | 1,84M |
| 2026-06-23 | TWD 5.000,00 | -3,57 % | TWD 5.165,00 | TWD 5.185,00 | TWD 4.965,00 | 1,70M |
| 2026-06-22 | TWD 5.185,00 | -0,19 % | TWD 5.275,00 | TWD 5.360,00 | TWD 5.125,00 | 1,70M |
| 2026-06-18 | TWD 5.195,00 | +0,97 % | TWD 5.115,00 | TWD 5.295,00 | TWD 5.090,00 | 2,79M |
| 2026-06-17 | TWD 5.145,00 | +5,86 % | TWD 5.065,00 | TWD 5.310,00 | TWD 4.960,00 | 5,20M |
| 2026-06-16 | TWD 4.860,00 | +9,95 % | TWD 4.480,00 | TWD 4.860,00 | TWD 4.450,00 | 3,04M |
| 2026-06-15 | TWD 4.420,00 | +9,95 % | TWD 4.080,00 | TWD 4.420,00 | TWD 4.035,00 | 3,30M |
| 2026-06-12 | TWD 4.020,00 | -3,48 % | TWD 4.300,00 | TWD 4.355,00 | TWD 4.020,00 | 3,22M |
| 2026-06-11 | TWD 4.165,00 | +0,85 % | TWD 4.000,00 | TWD 4.310,00 | TWD 4.000,00 | 3,95M |
| 2026-06-10 | TWD 4.130,00 | +6,31 % | TWD 4.180,00 | TWD 4.270,00 | TWD 4.100,00 | 5,54M |
| 2026-06-09 | TWD 3.885,00 | +9,90 % | TWD 3.800,00 | TWD 3.885,00 | TWD 3.755,00 | 2,08M |
| 2026-06-08 | TWD 3.535,00 | -3,94 % | TWD 3.330,00 | TWD 3.550,00 | TWD 3.325,00 | 2,48M |
| 2026-06-05 | TWD 3.680,00 | -3,79 % | TWD 3.750,00 | TWD 3.750,00 | TWD 3.570,00 | 2,00M |
| 2026-06-04 | TWD 3.825,00 | -4,02 % | TWD 3.940,00 | TWD 3.995,00 | TWD 3.785,00 | 2,35M |
| 2026-06-03 | TWD 3.985,00 | +3,51 % | TWD 3.920,00 | TWD 4.225,00 | TWD 3.820,00 | 3,39M |
| 2026-06-02 | TWD 3.850,00 | +0,39 % | TWD 3.780,00 | TWD 3.850,00 | TWD 3.705,00 | 788,66K |
| 2026-06-01 | TWD 3.835,00 | +9,10 % | TWD 3.630,00 | TWD 3.835,00 | TWD 3.630,00 | 1,14M |
| 2026-05-29 | TWD 3.515,00 | +2,63 % | TWD 3.515,00 | TWD 3.600,00 | TWD 3.450,00 | 1,36M |
| 2026-05-28 | TWD 3.425,00 | -2,28 % | TWD 3.505,00 | TWD 3.630,00 | TWD 3.420,00 | 1,16M |
| 2026-05-27 | TWD 3.505,00 | -4,37 % | TWD 3.690,00 | TWD 3.720,00 | TWD 3.500,00 | 1,11M |
| 2026-05-26 | TWD 3.665,00 | -4,68 % | TWD 3.875,00 | TWD 3.875,00 | TWD 3.665,00 | 922,22K |