Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9.880	9.970	9.850	9.930	9.718	108,707
2022-05-12	9.770	9.910	9.650	9.800	9.591	510,724
2022-05-11	9.880	9.980	9.810	9.810	9.601	111,208
2022-05-10	9.850	10.000	9.630	9.990	9.777	162,503
2022-05-09	9.960	10.050	9.920	9.920	9.708	873,665
2022-05-06	10.050	10.100	9.970	10.000	9.787	278,466
2022-05-05	10.150	10.300	10.100	10.250	10.031	172,271
2022-05-04	10.050	10.150	10.000	10.050	9.836	290,589
2022-05-03	10.000	10.100	9.990	10.050	9.836	222,450
2022-04-29	10.200	10.250	10.050	10.050	9.836	113,239
2022-04-28	10.000	10.150	9.990	10.100	9.884	311,899
2022-04-27	10.250	10.250	9.610	10.050	9.836	528,203
2022-04-26	10.650	10.650	10.300	10.300	10.080	235,212
2022-04-25	10.900	10.950	10.550	10.550	10.325	307,439
2022-04-22	11.000	11.100	10.900	11.000	10.765	286,280
2022-04-21	11.100	11.100	11.000	11.050	10.814	135,659
2022-04-20	11.150	11.150	11.000	11.000	10.765	184,767
2022-04-19	11.150	11.200	11.000	11.000	10.765	183,839
2022-04-18	11.200	11.200	11.000	11.050	10.814	209,225
2022-04-15	11.200	11.200	11.000	11.050	10.814	217,118
2022-04-14	11.400	11.400	11.100	11.200	10.961	169,440
2022-04-13	11.200	11.350	11.200	11.300	11.059	493,372
2022-04-12	11.100	11.200	11.050	11.100	10.863	266,003
2022-04-11	11.250	11.350	11.000	11.100	10.863	333,200
2022-04-08	11.300	11.350	11.200	11.250	11.010	290,983
2022-04-07	11.300	11.450	11.150	11.300	11.059	208,617
2022-04-06	11.250	11.500	11.250	11.400	11.157	240,101
2022-04-01	11.300	11.450	11.200	11.300	11.059	178,669
2022-03-31	11.450	11.500	11.350	11.350	11.108	182,215
2022-03-30	11.350	11.500	11.350	11.400	11.157	174,745
2022-03-29	11.300	11.450	11.250	11.300	11.059	214,571
2022-03-28	11.400	11.450	11.200	11.250	11.010	524,686
2022-03-25	11.700	11.850	11.350	11.500	11.255	674,839
2022-03-24	11.800	11.850	11.700	11.750	11.499	277,885
2022-03-23	12.050	12.100	11.850	11.850	11.597	261,332
2022-03-22	12.000	12.250	11.800	12.100	11.842	1,125,765
2022-03-21	12.150	12.150	11.950	12.050	11.793	130,313
2022-03-18	12.100	12.150	11.950	11.950	11.695	106,027
2022-03-17	12.200	12.250	12.050	12.050	11.793	308,816
2022-03-16	12.200	12.250	11.700	12.050	11.793	752,707
2022-03-15	11.550	12.400	11.400	12.000	11.744	1,451,987
2022-03-14	11.550	11.650	11.500	11.550	11.304	158,234
2022-03-11	11.400	11.600	11.400	11.450	11.206	196,066
2022-03-10	11.350	11.500	11.350	11.400	11.157	122,650
2022-03-09	11.150	11.350	11.150	11.300	11.059	127,979
2022-03-08	11.200	11.300	11.000	11.100	10.863	279,237
2022-03-07	11.550	11.550	11.300	11.400	11.157	277,604
2022-03-04	11.750	11.850	11.700	11.700	11.450	207,803
2022-03-03	11.850	12.000	11.850	11.950	11.695	121,567
2022-03-02	11.900	11.950	11.750	11.900	11.646	98,395
2022-03-01	11.850	12.000	11.850	11.900	11.646	152,782
2022-02-25	11.600	11.800	11.450	11.800	11.548	264,111
2022-02-24	11.750	11.850	11.500	11.550	11.304	333,081
2022-02-23	11.750	11.950	11.550	11.850	11.597	169,720
2022-02-22	11.900	11.900	11.450	11.650	11.401	413,868
2022-02-21	11.800	12.000	11.600	11.950	11.695	411,053
2022-02-18	11.800	11.900	11.650	11.850	11.597	252,800
2022-02-17	11.750	12.050	11.750	11.800	11.548	516,291
2022-02-16	11.800	11.900	11.650	11.650	11.401	395,386
2022-02-15	11.650	11.900	11.650	11.750	11.499	157,900

← NewerPage 19 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.