Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	11.650	11.650	11.100	11.100	11.100	1,111,800
2024-05-03	12.250	12.250	11.450	11.550	11.550	1,251,716
2024-05-02	12.100	12.650	11.750	12.250	12.250	2,095,120
2024-04-30	11.100	12.200	11.000	12.200	12.200	2,825,098
2024-04-29	11.550	11.700	10.800	11.100	11.100	2,896,761
2024-04-26	11.200	11.900	11.200	11.900	11.900	4,854,209
2024-04-25	9.910	10.850	9.810	10.850	10.850	1,609,571
2024-04-24	9.860	9.950	9.660	9.900	9.900	82,250
2024-04-23	9.650	9.800	9.650	9.760	9.760	35,944
2024-04-22	9.750	9.840	9.620	9.800	9.800	68,082
2024-04-19	9.830	9.830	9.520	9.570	9.570	108,554
2024-04-18	9.750	9.750	9.660	9.710	9.710	135,892
2024-04-17	9.810	9.820	9.800	9.800	9.800	52,398
2024-04-16	9.940	9.980	9.810	9.810	9.810	53,823
2024-04-15	9.840	9.970	9.840	9.940	9.940	15,237
2024-04-12	9.910	9.910	9.830	9.840	9.840	56,226
2024-04-11	9.930	9.930	9.820	9.910	9.910	83,108
2024-04-10	9.980	10.100	9.930	9.930	9.930	140,443
2024-04-09	9.850	10.000	9.850	9.980	9.980	143,256
2024-04-08	9.840	9.930	9.800	9.930	9.930	140,947
2024-04-03	9.800	9.840	9.750	9.840	9.840	33,422
2024-04-02	9.800	9.820	9.770	9.800	9.800	136,097
2024-04-01	9.790	9.800	9.670	9.770	9.770	107,107
2024-03-29	9.620	9.800	9.620	9.770	9.770	261,685
2024-03-28	9.580	9.620	9.420	9.620	9.620	166,717
2024-03-27	9.350	9.580	9.350	9.580	9.580	102,543
2024-03-26	9.350	9.410	9.350	9.410	9.410	57,087
2024-03-25	9.350	9.420	9.350	9.370	9.370	76,393
2024-03-22	9.450	9.560	9.350	9.350	9.350	148,061
2024-03-21	9.480	9.500	9.450	9.450	9.450	104,025
2024-03-20	9.550	9.600	9.450	9.460	9.460	88,320
2024-03-19	9.590	9.590	9.500	9.500	9.500	131,201
2024-03-18	9.600	9.610	9.580	9.600	9.600	73,278
2024-03-15	9.490	9.600	9.440	9.600	9.600	229,257
2024-03-14	9.500	9.570	9.500	9.510	9.510	102,882
2024-03-13	9.700	9.720	9.300	9.530	9.530	223,362
2024-03-12	9.770	9.910	9.720	9.720	9.720	202,789
2024-03-11	9.840	9.840	9.750	9.770	9.770	237,601
2024-03-08	9.770	9.850	9.710	9.850	9.850	125,892
2024-03-07	9.840	9.880	9.800	9.840	9.840	102,014
2024-03-06	9.820	9.890	9.810	9.890	9.890	101,357
2024-03-05	9.770	9.890	9.760	9.810	9.810	138,783
2024-03-04	9.760	9.890	9.760	9.800	9.800	83,517
2024-03-01	9.760	9.950	9.760	9.800	9.800	70,329
2024-02-29	9.810	9.810	9.750	9.760	9.760	95,988
2024-02-27	9.850	9.850	9.610	9.750	9.750	52,283
2024-02-26	9.780	9.960	9.780	9.850	9.850	36,497
2024-02-23	9.900	9.900	9.770	9.820	9.820	110,254
2024-02-22	9.880	9.950	9.850	9.920	9.920	109,786
2024-02-21	9.880	10.000	9.880	9.900	9.900	127,859
2024-02-20	10.050	10.050	9.800	9.860	9.860	255,478
2024-02-19	9.570	10.000	9.570	9.930	9.930	345,571
2024-02-16	9.530	9.610	9.520	9.560	9.560	113,829
2024-02-15	9.470	9.610	9.460	9.510	9.510	126,707
2024-02-05	9.540	9.540	9.450	9.470	9.470	63,070
2024-02-02	9.560	9.650	9.510	9.540	9.540	89,145
2024-02-01	9.490	9.560	9.490	9.560	9.560	121,377
2024-01-31	9.510	9.530	9.430	9.440	9.440	60,923
2024-01-30	9.520	9.520	9.410	9.500	9.500	79,698
2024-01-29	9.400	9.500	9.400	9.500	9.500	44,410

← NewerPage 11 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.