Deutsche Märkte geschlossen

LARGAN Precision Co.,Ltd (3008.TW)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
2.250,00+35,00 (+1,58%)
Börsenschluss: 01:30PM CST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242.245,002.260,002.230,002.250,002.250,00285.029
03. Mai 20242.210,002.265,002.210,002.215,002.215,00814.522
02. Mai 20242.180,002.215,002.170,002.170,002.170,00328.379
30. Apr. 20242.200,002.210,002.185,002.185,002.185,00217.979
29. Apr. 20242.190,002.220,002.190,002.200,002.200,00279.425
26. Apr. 20242.200,002.210,002.165,002.185,002.185,00443.585
25. Apr. 20242.195,002.215,002.165,002.195,002.195,00324.398
24. Apr. 20242.165,002.210,002.155,002.195,002.195,00649.749
23. Apr. 20242.145,002.150,002.110,002.135,002.135,00549.785
22. Apr. 20242.125,002.135,002.090,002.110,002.110,00454.566
19. Apr. 20242.190,002.200,002.100,002.120,002.120,00844.147
18. Apr. 20242.185,002.225,002.180,002.200,002.200,00580.332
17. Apr. 20242.240,002.240,002.200,002.200,002.200,00656.652
16. Apr. 20242.275,002.275,002.215,002.225,002.225,00787.759
15. Apr. 20242.350,002.350,002.295,002.295,002.295,00518.939
12. Apr. 20242.420,002.515,002.350,002.350,002.350,001.889.452
11. Apr. 20242.370,002.370,002.315,002.315,002.315,00908.340
10. Apr. 20242.395,002.425,002.380,002.380,002.380,00480.181
09. Apr. 20242.410,002.410,002.365,002.380,002.380,00597.781
08. Apr. 20242.405,002.435,002.355,002.380,002.380,001.166.158
03. Apr. 20242.495,002.495,002.475,002.490,002.490,00268.424
02. Apr. 20242.515,002.520,002.465,002.490,002.490,00315.008
01. Apr. 20242.460,002.515,002.455,002.485,002.485,00373.128
29. März 20242.425,002.460,002.425,002.445,002.445,00182.000
28. März 20242.435,002.470,002.430,002.430,002.430,00261.708
27. März 20242.430,002.455,002.410,002.435,002.435,00260.428
26. März 20242.470,002.545,002.430,002.430,002.430,00725.697
25. März 20242.445,002.470,002.435,002.455,002.455,00327.035
22. März 20242.485,002.495,002.435,002.445,002.445,00565.755
21. März 20242.540,002.555,002.480,002.485,002.485,00976.473
21. März 202441 Dividende
20. März 20242.465,002.600,002.465,002.570,002.529,00971.070
19. März 20242.515,002.520,002.475,002.475,002.435,52389.502
18. März 20242.515,002.525,002.500,002.520,002.479,80228.773
15. März 20242.515,002.520,002.485,002.515,002.474,88450.838
14. März 20242.505,002.525,002.490,002.520,002.479,80389.519
13. März 20242.520,002.555,002.500,002.500,002.460,12476.539
12. März 20242.530,002.550,002.510,002.520,002.479,80523.811
11. März 20242.515,002.525,002.485,002.520,002.479,80376.634
08. März 20242.550,002.575,002.485,002.500,002.460,12623.673
07. März 20242.570,002.600,002.550,002.550,002.509,32365.106
06. März 20242.565,002.595,002.560,002.570,002.529,00670.450
05. März 20242.545,002.570,002.540,002.550,002.509,32342.043
04. März 20242.570,002.580,002.520,002.565,002.524,08685.802
01. März 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. Jan. 20242.540,002.565,002.485,002.490,002.450,28848.561
30. Jan. 20242.545,002.545,002.505,002.510,002.469,96236.412
29. Jan. 20242.495,002.555,002.490,002.535,002.494,56501.383
26. Jan. 20242.550,002.550,002.490,002.490,002.450,28603.245
25. Jan. 20242.550,002.550,002.505,002.550,002.509,32496.750
24. Jan. 20242.540,002.575,002.525,002.535,002.494,56802.323
23. Jan. 20242.490,002.545,002.480,002.515,002.474,88752.332
22. Jan. 20242.510,002.525,002.475,002.475,002.435,52642.757
19. Jan. 20242.545,002.565,002.480,002.495,002.455,20834.773
18. Jan. 20242.490,002.520,002.470,002.495,002.455,20648.611
17. Jan. 20242.585,002.590,002.490,002.490,002.450,281.191.758
16. Jan. 20242.580,002.585,002.525,002.580,002.538,841.191.680
15. Jan. 20242.640,002.665,002.590,002.595,002.553,601.042.600
12. Jan. 20242.560,002.650,002.520,002.600,002.558,522.947.289
11. Jan. 20242.525,002.565,002.515,002.550,002.509,32917.585
10. Jan. 20242.570,002.580,002.505,002.525,002.484,721.018.753
09. Jan. 20242.595,002.620,002.555,002.575,002.533,92570.855
08. Jan. 20242.600,002.620,002.550,002.580,002.538,84969.749
05. Jan. 20242.640,002.675,002.585,002.595,002.553,601.221.291
04. Jan. 20242.680,002.710,002.640,002.650,002.607,72954.018
03. Jan. 20242.725,002.730,002.665,002.685,002.642,171.371.909
02. Jan. 20242.860,002.860,002.745,002.785,002.740,571.208.345
29. Dez. 20232.795,002.880,002.790,002.870,002.824,211.250.171
28. Dez. 20232.815,002.840,002.780,002.795,002.750,41707.341
27. Dez. 20232.770,002.820,002.740,002.810,002.765,17912.210
26. Dez. 20232.795,002.815,002.750,002.760,002.715,97689.187
25. Dez. 20232.690,002.815,002.690,002.795,002.750,411.647.859
22. Dez. 20232.665,002.690,002.650,002.650,002.607,72421.907
21. Dez. 20232.650,002.690,002.635,002.680,002.637,25825.961
20. Dez. 20232.700,002.720,002.650,002.670,002.627,40793.783
19. Dez. 20232.685,002.720,002.645,002.690,002.647,09955.220
18. Dez. 20232.670,002.700,002.625,002.675,002.632,321.029.421
15. Dez. 20232.715,002.725,002.650,002.670,002.627,401.803.369
14. Dez. 20232.605,002.770,002.590,002.690,002.647,093.119.425
13. Dez. 20232.390,002.530,002.390,002.530,002.489,642.451.569
12. Dez. 20232.360,002.400,002.360,002.375,002.337,11825.753
11. Dez. 20232.310,002.345,002.290,002.340,002.302,67463.933
08. Dez. 20232.315,002.340,002.290,002.290,002.253,47551.749
07. Dez. 20232.310,002.345,002.300,002.310,002.273,15547.712
06. Dez. 20232.380,002.385,002.320,002.320,002.282,991.027.939
05. Dez. 20232.385,002.385,002.355,002.380,002.342,03347.429
04. Dez. 20232.395,002.410,002.380,002.385,002.346,95485.544
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...