Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.900	9.900	9.800	9.820	9.820	48,463
2023-11-01	9.980	9.980	9.800	9.820	9.820	40,201
2023-10-31	9.800	9.980	9.800	9.810	9.810	44,376
2023-10-30	9.750	10.100	9.750	9.810	9.810	75,942
2023-10-27	9.780	9.800	9.780	9.780	9.780	18,380
2023-10-26	9.800	9.800	9.760	9.780	9.780	16,369
2023-10-25	9.840	9.930	9.840	9.850	9.850	32,532
2023-10-24	9.850	9.890	9.820	9.840	9.840	54,541
2023-10-23	9.720	9.860	9.720	9.850	9.850	64,386
2023-10-20	9.870	9.870	9.720	9.720	9.720	59,372
2023-10-19	9.770	9.770	9.710	9.720	9.720	79,867
2023-10-18	9.870	9.870	9.800	9.800	9.800	20,075
2023-10-17	9.900	9.900	9.800	9.880	9.880	22,457
2023-10-16	9.740	9.850	9.740	9.850	9.850	13,065
2023-10-13	9.810	9.820	9.800	9.800	9.800	49,673
2023-10-12	9.800	9.890	9.790	9.890	9.890	58,945
2023-10-11	9.850	9.850	9.790	9.800	9.800	12,068
2023-10-06	9.830	9.830	9.730	9.730	9.730	17,002
2023-10-05	9.660	9.900	9.660	9.860	9.860	74,206
2023-10-04	9.730	9.730	9.710	9.730	9.730	27,280
2023-10-03	9.860	9.860	9.780	9.800	9.800	12,462
2023-10-02	9.780	9.820	9.750	9.820	9.820	18,916
2023-09-28	9.790	9.950	9.700	9.800	9.800	33,678
2023-09-26	9.780	9.780	9.640	9.670	9.670	38,445
2023-09-25	9.690	9.710	9.680	9.690	9.690	16,675
2023-09-22	9.580	9.700	9.580	9.690	9.690	28,002
2023-09-21	9.750	9.750	9.620	9.670	9.670	249,051
2023-09-20	10.150	10.600	9.930	10.000	10.000	555,642
2023-09-19	9.780	10.050	9.700	10.050	10.050	419,384
2023-09-18	9.710	9.800	9.700	9.700	9.700	27,887
2023-09-15	9.740	9.740	9.600	9.710	9.710	62,868
2023-09-14	9.610	9.680	9.600	9.680	9.680	21,265
2023-09-13	9.690	9.690	9.600	9.690	9.690	57,113
2023-09-12	9.790	9.790	9.630	9.690	9.690	34,643
2023-09-11	9.510	9.790	9.510	9.660	9.660	137,091
2023-09-08	9.570	9.620	9.570	9.620	9.620	19,245
2023-09-07	9.600	9.620	9.550	9.570	9.570	99,866
2023-09-06	9.630	9.990	9.620	9.620	9.620	94,988
2023-09-05	9.750	9.760	9.630	9.660	9.660	103,206
2023-09-04	9.750	9.890	9.600	9.760	9.760	126,929
2023-09-01	9.510	9.750	9.400	9.750	9.750	219,965
2023-08-31	9.370	9.470	9.370	9.470	9.470	112,869
2023-08-30	9.360	9.420	9.360	9.390	9.390	47,741
2023-08-29	9.310	9.370	9.310	9.360	9.360	53,981
2023-08-28	9.440	9.490	9.310	9.310	9.310	40,220
2023-08-25	9.270	9.410	9.250	9.310	9.310	40,520
2023-08-24	9.450	9.450	9.280	9.330	9.330	98,283
2023-08-23	9.370	9.380	9.300	9.300	9.300	31,184
2023-08-22	9.380	9.400	9.260	9.400	9.400	47,473
2023-08-21	9.490	9.490	9.320	9.380	9.380	57,762
2023-08-18	9.280	9.400	9.270	9.330	9.330	201,238
2023-08-17	9.480	9.520	9.210	9.280	9.280	238,638
2023-08-16	9.270	9.300	9.210	9.210	9.210	38,732
2023-08-15	9.220	9.380	9.200	9.270	9.270	40,971
2023-08-14	9.490	9.490	9.250	9.250	9.250	36,930
2023-08-11	9.320	9.420	9.310	9.340	9.340	22,732
2023-08-10	9.480	9.480	9.220	9.310	9.310	68,163
2023-08-09	9.410	9.450	9.370	9.450	9.450	129,663
2023-08-08	9.400	9.470	9.400	9.470	9.470	56,644
2023-08-07	9.370	9.480	9.360	9.480	9.480	54,150

← NewerPage 13 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.