Lan Fa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 9.030 | 9.040 | 8.990 | 9.030 | 9.030 | 62,666 |
| 2023-05-09 | 9.020 | 9.100 | 8.990 | 9.080 | 9.080 | 193,445 |
| 2023-05-08 | 9.140 | 9.150 | 9.000 | 9.030 | 9.030 | 44,426 |
| 2023-05-05 | 9.030 | 9.030 | 9.000 | 9.020 | 9.020 | 34,190 |
| 2023-05-04 | 8.970 | 9.100 | 8.970 | 9.040 | 9.040 | 55,445 |
| 2023-05-03 | 9.050 | 9.090 | 9.000 | 9.000 | 9.000 | 28,133 |
| 2023-05-02 | 8.980 | 9.060 | 8.500 | 9.060 | 9.060 | 112,655 |
| 2023-04-28 | 9.000 | 9.040 | 8.900 | 9.020 | 9.020 | 48,208 |
| 2023-04-27 | 8.940 | 9.000 | 8.900 | 8.980 | 8.980 | 87,117 |
| 2023-04-26 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 46,911 |
| 2023-04-25 | 9.130 | 9.130 | 8.980 | 9.000 | 9.000 | 64,620 |
| 2023-04-24 | 9.150 | 9.150 | 9.030 | 9.040 | 9.040 | 73,603 |
| 2023-04-21 | 9.060 | 9.070 | 9.020 | 9.070 | 9.070 | 44,017 |
| 2023-04-20 | 9.180 | 9.200 | 9.060 | 9.060 | 9.060 | 48,769 |
| 2023-04-19 | 9.130 | 9.150 | 9.080 | 9.080 | 9.080 | 73,021 |
| 2023-04-18 | 9.100 | 9.140 | 9.010 | 9.080 | 9.080 | 114,988 |
| 2023-04-17 | 9.150 | 9.150 | 9.000 | 9.050 | 9.050 | 84,239 |
| 2023-04-14 | 9.120 | 9.130 | 9.000 | 9.110 | 9.110 | 83,557 |
| 2023-04-13 | 9.090 | 9.150 | 9.000 | 9.060 | 9.060 | 73,558 |
| 2023-04-12 | 9.090 | 9.090 | 8.970 | 9.060 | 9.060 | 77,838 |
| 2023-04-11 | 9.050 | 9.100 | 8.930 | 9.000 | 9.000 | 46,092 |
| 2023-04-10 | 9.010 | 9.140 | 9.000 | 9.000 | 9.000 | 73,830 |
| 2023-04-07 | 9.070 | 9.070 | 8.990 | 9.010 | 9.010 | 39,322 |
| 2023-04-06 | 9.160 | 9.160 | 8.920 | 8.950 | 8.950 | 82,994 |
| 2023-03-31 | 8.860 | 8.900 | 8.850 | 8.850 | 8.850 | 24,163 |
| 2023-03-30 | 8.850 | 8.860 | 8.850 | 8.860 | 8.860 | 6,989 |
| 2023-03-29 | 8.880 | 8.880 | 8.850 | 8.850 | 8.850 | 10,075 |
| 2023-03-28 | 8.800 | 8.800 | 8.740 | 8.800 | 8.800 | 61,138 |
| 2023-03-27 | 8.890 | 8.900 | 8.810 | 8.880 | 8.880 | 35,787 |
| 2023-03-24 | 8.920 | 8.920 | 8.800 | 8.890 | 8.890 | 63,836 |
| 2023-03-23 | 8.860 | 8.940 | 8.860 | 8.920 | 8.920 | 18,745 |
| 2023-03-22 | 8.840 | 8.900 | 8.790 | 8.850 | 8.850 | 37,847 |
| 2023-03-21 | 8.860 | 8.860 | 8.750 | 8.750 | 8.750 | 111,102 |
| 2023-03-20 | 9.040 | 9.040 | 8.850 | 8.850 | 8.850 | 27,840 |
| 2023-03-17 | 9.050 | 9.050 | 8.850 | 8.850 | 8.850 | 52,437 |
| 2023-03-16 | 8.800 | 8.940 | 8.600 | 8.800 | 8.800 | 65,585 |
| 2023-03-15 | 8.850 | 9.120 | 8.800 | 8.800 | 8.800 | 139,847 |
| 2023-03-14 | 8.880 | 8.880 | 8.730 | 8.850 | 8.850 | 104,988 |
| 2023-03-13 | 9.020 | 9.020 | 8.850 | 8.850 | 8.850 | 108,703 |
| 2023-03-10 | 9.150 | 9.150 | 9.050 | 9.080 | 9.080 | 119,331 |
| 2023-03-09 | 8.800 | 9.350 | 8.740 | 9.150 | 9.150 | 303,531 |
| 2023-03-08 | 8.750 | 8.750 | 8.710 | 8.730 | 8.730 | 45,652 |
| 2023-03-07 | 8.720 | 8.740 | 8.710 | 8.730 | 8.730 | 46,637 |
| 2023-03-06 | 8.690 | 8.730 | 8.690 | 8.720 | 8.720 | 98,475 |
| 2023-03-03 | 8.600 | 8.700 | 8.600 | 8.680 | 8.680 | 69,061 |
| 2023-03-02 | 8.620 | 8.630 | 8.600 | 8.600 | 8.600 | 14,997 |
| 2023-03-01 | 8.620 | 8.690 | 8.620 | 8.620 | 8.620 | 40,415 |
| 2023-02-24 | 8.610 | 8.630 | 8.550 | 8.620 | 8.620 | 73,391 |
| 2023-02-23 | 8.550 | 8.640 | 8.550 | 8.610 | 8.610 | 31,001 |
| 2023-02-22 | 8.670 | 8.670 | 8.540 | 8.540 | 8.540 | 137,417 |
| 2023-02-21 | 8.670 | 8.670 | 8.620 | 8.660 | 8.660 | 30,414 |
| 2023-02-20 | 8.690 | 8.690 | 8.520 | 8.670 | 8.670 | 107,948 |
| 2023-02-17 | 8.750 | 8.750 | 8.480 | 8.600 | 8.600 | 56,465 |
| 2023-02-16 | 8.450 | 8.520 | 8.450 | 8.520 | 8.520 | 57,312 |
| 2023-02-15 | 8.450 | 8.470 | 8.450 | 8.460 | 8.460 | 26,952 |
| 2023-02-14 | 8.470 | 8.490 | 8.470 | 8.480 | 8.480 | 41,001 |
| 2023-02-13 | 8.490 | 8.490 | 8.450 | 8.470 | 8.470 | 37,350 |
| 2023-02-10 | 8.510 | 8.510 | 8.490 | 8.490 | 8.490 | 51,554 |
| 2023-02-09 | 8.500 | 8.510 | 8.480 | 8.510 | 8.510 | 56,791 |
| 2023-02-08 | 8.530 | 8.630 | 8.500 | 8.520 | 8.520 | 35,077 |
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.