Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.300	10.500	10.250	10.400	10.400	124,977
2024-07-31	10.250	10.300	10.200	10.300	10.300	30,329
2024-07-30	10.300	10.300	10.050	10.250	10.250	91,790
2024-07-29	10.300	10.300	10.150	10.300	10.300	63,150
2024-07-26	10.400	10.400	9.990	10.200	10.200	310,353
2024-07-23	10.450	10.650	10.400	10.450	10.450	275,922
2024-07-22	10.700	10.700	10.450	10.450	10.450	208,193
2024-07-19	11.000	11.000	10.700	10.700	10.700	228,185
2024-07-18	11.150	11.200	10.900	11.150	11.150	208,000
2024-07-17	11.200	11.200	11.000	11.100	11.100	72,895
2024-07-16	11.200	11.300	11.000	11.050	11.050	191,810
2024-07-15	10.900	11.250	10.900	11.100	11.100	280,519
2024-07-12	10.650	11.400	10.650	10.800	10.800	351,182
2024-07-11	10.900	10.900	10.650	10.650	10.650	76,485
2024-07-10	10.900	10.950	10.700	10.850	10.850	108,804
2024-07-09	11.250	11.250	10.800	10.850	10.850	172,489
2024-07-08	11.050	11.250	11.000	11.100	11.100	351,143
2024-07-05	10.800	11.000	10.750	11.000	11.000	234,070
2024-07-04	10.750	10.850	10.750	10.800	10.800	182,562
2024-07-03	10.650	10.800	10.650	10.700	10.700	125,526
2024-07-02	10.800	10.800	10.550	10.700	10.700	128,067
2024-07-01	10.950	10.950	10.700	10.800	10.800	101,838
2024-06-28	10.650	10.850	10.650	10.800	10.800	160,951
2024-06-27	10.700	10.750	10.650	10.650	10.650	109,582
2024-06-26	10.800	10.850	10.700	10.800	10.800	116,096
2024-06-25	10.900	10.900	10.650	10.800	10.800	108,591
2024-06-24	10.650	10.800	10.600	10.800	10.800	149,935
2024-06-21	10.850	10.900	10.700	10.750	10.750	114,398
2024-06-20	10.850	10.900	10.650	10.850	10.850	170,439
2024-06-19	10.950	10.950	10.650	10.750	10.750	220,123
2024-06-18	10.750	11.250	10.750	10.950	10.950	262,834
2024-06-17	10.850	10.900	10.600	10.900	10.900	195,942
2024-06-14	10.950	10.950	10.700	10.750	10.750	78,061
2024-06-13	10.900	11.000	10.800	10.800	10.800	75,742
2024-06-12	10.900	11.050	10.700	10.900	10.900	97,680
2024-06-11	11.100	11.100	10.850	10.900	10.900	131,529
2024-06-07	10.800	11.100	10.800	11.100	11.100	167,220
2024-06-06	10.850	11.100	10.800	10.900	10.900	134,175
2024-06-05	10.850	11.000	10.800	11.000	11.000	110,006
2024-06-04	11.050	11.100	10.850	10.950	10.950	168,325
2024-06-03	11.000	11.200	10.900	11.050	11.050	215,031
2024-05-31	10.750	11.200	10.750	11.200	11.200	220,073
2024-05-30	11.150	11.150	10.900	11.000	11.000	126,531
2024-05-29	11.200	11.250	10.900	11.200	11.200	256,640
2024-05-28	10.650	11.200	10.650	11.200	11.200	446,945
2024-05-27	10.600	10.700	10.450	10.650	10.650	232,205
2024-05-24	10.950	10.950	10.500	10.600	10.600	595,968
2024-05-23	11.300	11.350	10.900	10.950	10.950	365,887
2024-05-22	11.400	11.500	11.200	11.400	11.400	341,408
2024-05-21	11.250	11.350	11.150	11.350	11.350	246,805
2024-05-20	11.500	11.500	11.100	11.250	11.250	469,017
2024-05-17	11.400	11.450	11.150	11.250	11.250	398,518
2024-05-16	11.500	11.500	11.000	11.150	11.150	312,893
2024-05-15	11.650	11.650	11.250	11.250	11.250	381,103
2024-05-14	11.000	11.650	10.850	11.400	11.400	698,124
2024-05-13	10.800	11.050	10.650	10.950	10.950	330,654
2024-05-10	10.800	11.050	10.800	10.850	10.850	300,793
2024-05-09	11.450	11.500	10.900	10.900	10.900	337,599
2024-05-08	10.700	11.450	10.700	11.450	11.450	424,025
2024-05-07	11.100	11.300	10.700	10.850	10.850	527,818

← NewerPage 10 of 21 · 1,219 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.