Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.360	9.490	9.360	9.480	9.480	6,834
2023-08-02	9.460	9.500	9.400	9.490	9.490	39,794
2023-08-01	9.580	9.590	9.500	9.500	9.500	50,587
2023-07-31	9.550	9.600	9.460	9.490	9.490	94,761
2023-07-28	9.260	9.590	9.200	9.550	9.550	104,026
2023-07-27	9.170	9.260	9.170	9.260	9.260	67,127
2023-07-26	9.200	9.210	9.130	9.170	9.170	146,901
2023-07-25	9.200	9.250	9.180	9.180	9.180	127,469
2023-07-24	9.400	9.400	9.210	9.220	9.220	99,232
2023-07-21	9.420	9.480	9.360	9.440	9.440	80,081
2023-07-20	9.590	9.590	9.410	9.420	9.420	49,505
2023-07-19	9.710	9.730	9.400	9.400	9.400	188,003
2023-07-18	9.910	10.000	9.710	9.710	9.710	214,966
2023-07-17	10.000	10.050	9.900	9.910	9.910	66,524
2023-07-14	9.970	10.050	9.880	9.900	9.900	133,390
2023-07-13	10.100	10.200	9.850	10.050	10.050	278,306
2023-07-12	9.920	10.250	9.800	10.100	10.100	381,573
2023-07-11	9.690	9.950	9.680	9.920	9.920	321,678
2023-07-10	9.460	9.650	9.460	9.640	9.640	91,283
2023-07-07	9.530	9.650	9.320	9.650	9.650	196,340
2023-07-06	9.750	9.780	9.450	9.460	9.460	348,819
2023-07-05	9.470	9.700	9.420	9.700	9.700	284,604
2023-07-04	9.350	9.450	9.300	9.400	9.400	194,604
2023-07-03	9.200	9.340	9.120	9.320	9.320	249,235
2023-06-30	9.160	9.160	9.100	9.130	9.130	63,084
2023-06-29	9.100	9.100	9.080	9.100	9.100	73,777
2023-06-28	9.180	9.220	9.100	9.100	9.100	91,498
2023-06-27	9.050	9.200	9.050	9.170	9.170	149,185
2023-06-26	9.120	9.120	9.020	9.100	9.100	196,477
2023-06-21	9.100	9.140	9.050	9.130	9.130	229,263
2023-06-20	9.150	9.150	9.070	9.130	9.130	174,543
2023-06-19	9.110	9.140	9.050	9.120	9.120	120,229
2023-06-16	9.100	9.100	9.070	9.080	9.080	67,526
2023-06-15	9.080	9.120	9.020	9.090	9.090	156,691
2023-06-14	9.080	9.130	9.030	9.060	9.060	76,657
2023-06-13	9.040	9.080	9.030	9.040	9.040	223,057
2023-06-12	9.120	9.130	9.060	9.080	9.080	133,783
2023-06-09	9.110	9.110	9.040	9.050	9.050	116,105
2023-06-08	9.050	9.130	9.010	9.070	9.070	113,601
2023-06-07	9.010	9.070	9.000	9.060	9.060	82,035
2023-06-06	9.030	9.050	9.000	9.000	9.000	98,137
2023-06-05	9.090	9.100	9.030	9.030	9.030	72,012
2023-06-02	9.000	9.100	9.000	9.050	9.050	55,151
2023-06-01	9.040	9.040	9.000	9.020	9.020	48,785
2023-05-31	8.960	9.050	8.960	9.050	9.050	109,625
2023-05-30	9.040	9.070	9.040	9.050	9.050	19,927
2023-05-29	9.000	9.060	9.000	9.030	9.030	67,748
2023-05-26	9.050	9.070	9.000	9.000	9.000	256,929
2023-05-25	9.080	9.110	9.050	9.050	9.050	123,226
2023-05-24	9.100	9.140	9.050	9.070	9.070	111,487
2023-05-23	9.050	9.070	9.040	9.070	9.070	82,344
2023-05-22	9.120	9.120	9.030	9.030	9.030	109,041
2023-05-19	9.040	9.050	8.950	9.000	9.000	104,478
2023-05-18	9.010	9.120	8.990	9.040	9.040	75,003
2023-05-17	9.130	9.130	8.950	9.040	9.040	67,777
2023-05-16	8.900	9.080	8.900	9.000	9.000	34,624
2023-05-15	9.000	9.100	8.920	9.000	9.000	41,389
2023-05-12	9.000	9.060	8.910	9.040	9.040	167,756
2023-05-11	9.000	9.000	8.920	9.000	9.000	38,821
2023-05-10	9.030	9.040	8.990	9.030	9.030	62,666

← NewerPage 14 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.