Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	8.530	8.630	8.530	8.530	8.530	25,993
2023-02-06	8.640	8.640	8.450	8.530	8.530	47,691
2023-02-03	8.640	8.680	8.610	8.640	8.640	54,152
2023-02-02	8.550	8.650	8.550	8.640	8.640	114,328
2023-02-01	8.430	8.550	8.430	8.540	8.540	144,873
2023-01-31	8.330	8.360	8.330	8.350	8.350	22,263
2023-01-30	8.540	8.550	8.330	8.330	8.330	48,062
2023-01-17	8.440	8.440	8.300	8.300	8.300	24,658
2023-01-16	8.380	8.380	8.100	8.260	8.260	54,618
2023-01-13	8.330	8.390	8.260	8.380	8.380	15,301
2023-01-12	8.370	8.440	8.310	8.320	8.320	44,248
2023-01-11	8.250	8.380	8.250	8.370	8.370	23,866
2023-01-10	8.410	8.410	8.330	8.330	8.330	62,504
2023-01-09	8.380	8.400	8.280	8.400	8.400	65,015
2023-01-06	8.270	8.310	8.270	8.300	8.300	53,632
2023-01-05	8.300	8.300	8.220	8.280	8.280	11,157
2023-01-04	8.200	8.330	8.200	8.300	8.300	54,754
2023-01-03	8.220	8.260	8.200	8.200	8.200	20,476
2022-12-30	8.220	8.300	8.220	8.240	8.240	20,965
2022-12-29	8.250	8.400	8.200	8.220	8.220	72,606
2022-12-28	8.300	8.370	8.270	8.280	8.280	40,591
2022-12-27	8.420	8.440	8.370	8.380	8.380	25,210
2022-12-26	8.310	8.400	8.280	8.400	8.400	44,553
2022-12-23	8.530	8.530	8.370	8.370	8.370	35,045
2022-12-22	8.550	8.550	8.450	8.500	8.500	96,581
2022-12-21	8.250	8.650	8.250	8.650	8.650	170,527
2022-12-20	8.490	8.490	8.250	8.250	8.250	36,440
2022-12-19	8.480	8.480	8.300	8.300	8.300	117,607
2022-12-16	8.460	8.490	8.300	8.300	8.300	68,504
2022-12-15	8.560	8.580	8.520	8.520	8.520	33,172
2022-12-14	8.480	8.560	8.480	8.560	8.560	24,892
2022-12-13	8.480	8.550	8.480	8.480	8.480	30,961
2022-12-12	8.510	8.560	8.470	8.480	8.480	14,285
2022-12-09	8.640	8.640	8.500	8.510	8.510	31,767
2022-12-08	8.510	8.640	8.500	8.600	8.600	20,806
2022-12-07	8.690	8.760	8.500	8.510	8.510	80,312
2022-12-06	8.740	8.740	8.560	8.700	8.700	52,510
2022-12-05	8.800	8.800	8.630	8.740	8.740	77,210
2022-12-02	8.650	8.650	8.530	8.590	8.590	33,500
2022-12-01	8.500	8.820	8.500	8.650	8.650	137,808
2022-11-30	8.250	8.680	8.250	8.500	8.500	146,685
2022-11-29	8.290	8.290	8.200	8.260	8.260	31,103
2022-11-28	8.330	8.330	8.160	8.240	8.240	28,203
2022-11-25	8.230	8.230	8.150	8.200	8.200	40,586
2022-11-24	8.210	8.240	8.150	8.230	8.230	41,022
2022-11-23	8.200	8.220	8.150	8.200	8.200	63,956
2022-11-22	8.230	8.300	8.200	8.200	8.200	45,461
2022-11-21	8.390	8.390	8.200	8.200	8.200	46,440
2022-11-18	8.180	8.270	8.180	8.180	8.180	34,214
2022-11-17	8.250	8.250	8.190	8.190	8.190	40,520
2022-11-16	8.190	8.310	8.100	8.120	8.120	97,158
2022-11-15	8.200	8.250	8.200	8.250	8.250	42,105
2022-11-14	8.090	8.300	8.080	8.270	8.270	97,396
2022-11-11	8.200	8.290	8.000	8.240	8.240	184,132
2022-11-10	8.220	8.220	8.150	8.190	8.190	18,540
2022-11-09	8.200	8.250	8.150	8.200	8.200	120,557
2022-11-08	8.350	8.430	8.000	8.240	8.240	198,852
2022-11-07	8.450	8.450	8.310	8.350	8.350	76,529
2022-11-04	8.100	8.490	8.100	8.490	8.490	100,140
2022-11-03	8.200	8.200	8.150	8.180	8.180	23,591

← NewerPage 16 of 21 · 1,215 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.