Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.933	15.933	15.667	15.800	13.300	134,255
2026-07-21	15.600	15.867	15.600	15.800	13.300	137,620
2026-07-20	15.933	15.933	15.533	15.533	13.076	73,738
2026-07-17	15.800	15.800	15.400	15.600	13.132	63,075
2026-07-16	11.750	11.900	11.650	11.700	11.700	69,101
2026-07-15	11.600	11.800	11.550	11.800	11.800	176,122
2026-07-14	11.800	11.800	11.550	11.600	11.600	105,304
2026-07-13	11.800	11.800	11.600	11.700	11.700	104,101
2026-07-10	11.650	11.650	11.650	11.650	11.650	0
2026-07-09	11.800	11.850	11.600	11.650	11.650	223,564
2026-07-08	11.900	11.950	11.800	11.800	11.800	101,747
2026-07-07	12.150	12.150	11.900	12.000	12.000	157,630
2026-07-06	12.200	12.200	12.050	12.150	12.150	265,983
2026-07-03	11.750	12.300	11.750	12.000	12.000	643,220
2026-07-02	11.700	11.750	11.650	11.750	11.750	105,920
2026-07-01	11.800	11.800	11.600	11.700	11.700	77,017
2026-06-30	11.650	11.750	11.600	11.750	11.750	98,101
2026-06-29	11.550	11.700	11.550	11.650	11.650	91,689
2026-06-26	11.650	11.700	11.500	11.500	11.500	375,230
2026-06-25	11.750	11.800	11.650	11.700	11.700	59,028
2026-06-24	11.800	11.800	11.700	11.700	11.700	77,640
2026-06-23	11.700	11.800	11.650	11.800	11.800	513,121
2026-06-22	11.850	11.850	11.650	11.700	11.700	495,821
2026-06-18	11.800	11.800	11.700	11.800	11.800	35,000
2026-06-17	11.850	11.850	11.750	11.850	11.850	58,173
2026-06-16	11.750	11.850	11.750	11.750	11.750	79,001
2026-06-15	11.950	11.950	11.750	11.850	11.850	83,360
2026-06-12	11.900	11.900	11.750	11.800	11.800	79,128
2026-06-11	11.700	11.800	11.650	11.800	11.800	100,800
2026-06-10	11.650	11.700	11.600	11.600	11.600	72,105
2026-06-09	11.600	11.800	11.600	11.650	11.650	143,000
2026-06-08	11.400	11.700	11.400	11.600	11.600	180,001
2026-06-05	11.900	11.900	11.700	11.750	11.750	200,101
2026-06-04	11.700	11.800	11.650	11.800	11.800	107,353
2026-06-03	11.700	11.750	11.650	11.700	11.700	141,015
2026-06-02	11.550	11.700	11.500	11.600	11.600	181,264
2026-06-01	11.650	11.700	11.300	11.550	11.550	531,857
2026-05-29	11.700	11.750	11.650	11.650	11.650	128,100
2026-05-28	11.600	11.750	11.600	11.650	11.650	165,106
2026-05-27	11.650	11.750	11.600	11.600	11.400	188,521
2026-05-26	11.600	11.750	11.550	11.650	11.449	573,392
2026-05-25	11.750	11.800	11.650	11.650	11.449	490,145
2026-05-22	11.750	11.850	11.750	11.750	11.547	97,180
2026-05-21	11.800	11.850	11.750	11.800	11.800	43,241
2026-05-20	11.850	11.850	11.750	11.750	11.750	123,061
2026-05-19	11.800	11.850	11.800	11.800	11.800	11,000
2026-05-18	11.950	11.950	11.750	11.850	11.850	100,846
2026-05-15	12.050	12.050	11.800	11.800	11.800	184,331
2026-05-14	11.900	12.100	11.850	11.850	11.850	239,256
2026-05-13	11.950	12.000	11.850	12.000	12.000	107,850
2026-05-12	12.050	12.050	11.900	11.900	11.900	440,078
2026-05-11	11.800	12.000	11.800	11.950	11.950	264,160
2026-05-08	11.900	11.900	11.750	11.900	11.900	103,000
2026-05-07	11.950	11.950	11.800	11.900	11.900	163,000
2026-05-06	12.050	12.200	12.000	12.100	12.100	241,750
2026-05-05	11.850	12.200	11.850	11.950	11.950	254,272
2026-05-04	11.650	11.850	11.650	11.750	11.750	189,417
2026-04-30	11.650	11.700	11.650	11.700	11.700	84,459
2026-04-29	11.650	11.800	11.650	11.750	11.750	160,916
2026-04-28	11.650	11.700	11.600	11.650	11.650	132,250

← NewerPage 2 of 5 · 243 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.