Lan Fa Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.300	18.300	17.850	18.100	18.100	246,101
2026-10-16	18.200	18.550	18.100	18.100	18.100	124,582
2026-10-15	18.100	18.350	17.850	18.150	18.150	382,028
2026-10-14	18.750	18.750	18.200	18.350	18.350	270,493
2026-10-13	18.100	18.950	18.000	18.500	18.500	501,820
2026-10-12	18.000	18.150	18.000	18.100	18.100	390,831
2026-10-08	18.250	18.400	17.800	18.400	18.400	432,600
2026-10-07	18.500	19.350	18.000	18.250	18.250	2,000,415
2026-10-06	22.600	22.600	18.500	18.850	18.850	6,860,770
2026-10-05	20.550	20.550	20.000	20.550	20.550	941,547
2026-10-02	17.000	18.700	17.000	18.700	18.700	1,054,076
2026-10-01	16.750	17.000	16.700	17.000	17.000	205,001
2026-09-30	16.000	16.700	16.000	16.700	16.700	339,652
2026-09-29	15.950	16.150	15.900	16.000	16.000	92,200
2026-09-24	15.800	15.950	15.800	15.950	15.950	13,508
2026-09-23	15.900	16.000	15.800	15.800	15.800	175,999
2026-09-22	15.900	15.900	15.700	15.800	15.800	44,902
2026-09-21	15.850	15.850	15.650	15.750	15.750	30,500
2026-09-18	15.850	15.900	15.600	15.600	15.600	167,292
2026-09-17	15.750	15.750	15.500	15.750	15.750	125,881
2026-09-16	15.500	15.700	15.400	15.550	15.550	173,379
2026-09-15	15.350	15.500	15.350	15.350	15.350	170,250
2026-09-14	15.600	15.600	15.250	15.250	15.250	36,953
2026-09-11	15.500	15.600	15.300	15.500	15.500	126,216
2026-09-10	15.500	15.550	15.200	15.550	15.550	128,063
2026-09-09	15.600	15.650	15.450	15.450	15.450	97,000
2026-09-08	15.500	15.700	15.350	15.600	15.600	114,000
2026-09-07	15.900	16.000	15.350	15.350	15.350	253,690
2026-09-04	15.500	15.700	15.450	15.650	15.650	301,347
2026-09-03	15.600	15.600	15.300	15.300	15.300	50,000
2026-09-02	15.450	15.650	15.450	15.550	15.550	179,040
2026-09-01	15.500	15.750	15.500	15.500	15.500	97,351
2026-08-31	15.200	15.850	15.200	15.500	15.500	134,405
2026-08-28	15.850	15.900	15.300	15.550	15.550	162,916
2026-08-27	15.750	15.750	15.250	15.550	15.550	186,090
2026-08-26	14.950	15.600	14.850	15.600	15.600	309,580
2026-08-25	14.750	14.950	14.650	14.950	14.950	94,556
2026-08-24	14.700	14.700	14.400	14.700	14.700	118,000
2026-08-21	14.700	14.750	14.400	14.700	14.700	130,152
2026-08-20	14.400	14.500	14.050	14.500	14.500	228,615
2026-08-19	13.550	14.050	13.550	14.000	14.000	99,259
2026-08-18	13.900	14.050	13.350	13.750	13.750	208,052
2026-08-17	14.200	14.200	13.900	14.000	14.000	63,885
2026-08-14	14.050	14.150	13.950	14.000	14.000	91,370
2026-08-13	14.550	14.650	13.600	14.050	14.050	313,873
2026-08-12	13.850	15.050	13.700	14.450	14.450	509,600
2026-08-11	13.900	13.950	13.100	13.700	13.700	429,051
2026-08-10	13.050	14.000	13.050	14.000	14.000	294,658
2026-08-07	12.800	13.050	12.800	12.900	12.900	118,190
2026-08-06	12.900	12.950	12.600	12.950	12.950	149,720
2026-08-05	12.900	12.950	12.900	12.900	12.900	237,181
2026-08-04	12.800	12.950	12.800	12.950	12.950	181,500
2026-08-03	12.450	12.800	12.450	12.800	12.800	211,901
2026-07-31	15.800	15.800	15.800	15.800	15.800	0
2026-07-30	15.800	15.800	15.800	15.800	15.800	0
2026-07-29	15.800	15.800	15.800	15.800	15.800	0
2026-07-28	15.800	15.800	15.800	15.800	15.800	0
2026-07-27	15.800	15.800	15.800	15.800	15.800	0
2026-07-24	15.800	15.800	15.800	15.800	15.800	0
2026-07-23	15.800	15.800	15.800	15.800	15.800	0

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.