Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.600	9.740	9.480	9.680	9.680	841,053
2022-08-05	9.200	9.690	9.200	9.590	9.590	716,661
2022-08-04	9.270	9.270	8.950	9.200	9.200	507,772
2022-08-03	9.130	9.180	9.060	9.130	9.130	185,884
2022-08-02	9.100	9.130	9.050	9.080	9.080	143,303
2022-08-01	9.150	9.210	9.100	9.150	9.150	153,075
2022-07-29	9.150	9.220	9.120	9.140	9.140	84,383
2022-07-28	9.200	9.300	9.140	9.140	9.140	144,831
2022-07-27	9.350	9.350	9.210	9.280	9.280	99,906
2022-07-26	9.290	9.320	9.110	9.320	9.320	147,928
2022-07-25	9.130	9.270	9.130	9.230	9.230	92,618
2022-07-22	9.180	9.300	9.150	9.170	9.170	147,822
2022-07-21	9.140	9.440	9.140	9.370	9.170	242,187
2022-07-20	9.350	9.350	9.130	9.140	8.945	104,486
2022-07-19	9.050	9.220	9.050	9.200	9.004	108,393
2022-07-18	9.250	9.250	9.070	9.100	8.906	331,294
2022-07-15	9.240	9.240	9.010	9.120	8.925	150,860
2022-07-14	9.120	9.250	8.750	9.190	8.994	260,172
2022-07-13	9.200	9.200	9.030	9.140	8.945	232,046
2022-07-12	9.400	9.410	8.880	8.910	8.720	462,441
2022-07-11	9.770	9.770	9.400	9.500	9.297	219,625
2022-07-08	9.740	9.830	9.620	9.700	9.493	168,003
2022-07-07	9.730	9.880	9.400	9.730	9.522	213,207
2022-07-06	10.000	10.000	9.700	9.700	9.493	180,453
2022-07-05	9.940	10.050	9.810	9.930	9.718	138,474
2022-07-04	9.740	10.000	9.660	9.710	9.503	173,470
2022-07-01	9.700	10.050	9.650	9.660	9.454	705,298
2022-06-30	10.000	10.000	9.500	9.630	9.425	425,540
2022-06-29	10.000	10.150	9.950	10.000	9.787	353,506
2022-06-28	10.150	10.300	10.000	10.050	9.836	394,111
2022-06-27	10.200	10.250	10.100	10.150	9.933	249,527
2022-06-24	9.990	10.350	9.990	10.050	9.836	591,276
2022-06-23	10.200	10.300	9.760	9.980	9.767	603,570
2022-06-22	10.500	10.550	10.000	10.050	9.836	570,891
2022-06-21	10.150	10.450	10.100	10.400	10.178	595,310
2022-06-20	10.700	10.700	9.990	9.990	9.777	602,840
2022-06-17	10.750	10.750	10.400	10.450	10.227	347,017
2022-06-16	11.400	11.400	10.600	10.650	10.423	1,154,452
2022-06-15	10.800	11.150	10.600	11.100	10.863	959,108
2022-06-14	10.650	10.750	10.450	10.650	10.423	321,594
2022-06-13	11.000	11.000	10.600	10.700	10.472	494,729
2022-06-10	11.250	11.300	11.050	11.150	10.912	444,725
2022-06-09	11.300	11.450	11.050	11.350	11.108	694,371
2022-06-08	11.050	11.400	11.000	11.200	10.961	1,133,304
2022-06-07	11.100	11.350	10.900	10.900	10.667	902,670
2022-06-06	12.000	12.000	11.150	11.200	10.961	1,891,925
2022-06-02	12.200	12.400	11.450	11.700	11.450	9,616,862
2022-06-01	11.400	11.950	11.300	11.950	11.695	5,932,452
2022-05-31	10.000	10.900	9.990	10.900	10.667	1,452,814
2022-05-30	9.980	10.150	9.800	9.930	9.718	554,527
2022-05-27	9.960	9.970	9.890	9.900	9.689	162,829
2022-05-26	10.000	10.050	9.900	9.900	9.689	209,011
2022-05-25	9.910	9.950	9.890	9.940	9.728	112,543
2022-05-24	9.920	9.980	9.890	9.890	9.679	83,237
2022-05-23	9.970	10.000	9.880	9.950	9.738	107,192
2022-05-20	10.000	10.000	9.900	9.970	9.757	143,820
2022-05-19	9.970	9.970	9.860	9.880	9.669	118,615
2022-05-18	9.940	10.100	9.940	10.000	9.787	161,305
2022-05-17	10.050	10.050	9.910	9.910	9.699	162,194
2022-05-16	9.930	10.050	9.930	9.970	9.757	43,980

← NewerPage 18 of 21 · 1,220 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.