Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	12.000	12.000	11.700	11.750	11.499	359,562
2022-02-11	12.100	12.400	12.100	12.100	11.842	149,042
2022-02-10	12.200	12.250	12.050	12.100	11.842	379,743
2022-02-09	12.250	12.350	12.200	12.300	12.038	166,502
2022-02-08	12.100	12.450	12.100	12.350	12.086	332,570
2022-02-07	11.650	12.200	11.650	12.100	11.842	265,376
2022-01-26	11.600	11.700	11.600	11.600	11.352	147,847
2022-01-25	11.800	11.900	11.500	11.550	11.304	571,443
2022-01-24	12.000	12.000	11.600	11.900	11.646	373,597
2022-01-21	12.150	12.400	12.000	12.050	11.793	452,528
2022-01-20	12.250	12.350	12.100	12.150	11.891	303,348
2022-01-19	12.050	12.250	12.050	12.100	11.842	455,003
2022-01-18	12.300	12.600	12.050	12.050	11.793	291,697
2022-01-17	12.100	12.300	12.100	12.300	12.038	149,282
2022-01-14	12.100	12.300	11.950	12.200	11.940	274,877
2022-01-13	12.250	12.550	12.150	12.300	12.038	275,538
2022-01-12	12.200	12.200	12.050	12.150	11.891	266,753
2022-01-11	12.350	12.350	12.100	12.150	11.891	232,930
2022-01-10	12.050	12.350	12.050	12.300	12.038	338,876
2022-01-07	12.650	12.650	12.150	12.200	11.940	974,287
2022-01-06	12.900	12.900	12.650	12.650	12.380	346,221
2022-01-05	12.900	13.050	12.750	12.850	12.576	358,358
2022-01-04	13.000	13.150	12.900	13.000	12.723	630,571
2022-01-03	12.900	12.950	12.750	12.800	12.527	318,899
2021-12-30	12.900	13.000	12.800	12.850	12.576	367,580
2021-12-29	12.800	13.000	12.800	12.900	12.625	292,543
2021-12-28	12.900	13.100	12.750	12.750	12.478	693,767
2021-12-27	12.800	13.050	12.750	12.850	12.576	1,114,082
2021-12-24	12.900	12.950	12.700	12.700	12.429	502,132
2021-12-23	13.000	13.100	12.800	12.850	12.576	356,043
2021-12-22	13.250	13.300	13.000	13.000	12.723	386,101
2021-12-21	12.900	13.100	12.750	13.100	12.820	519,405
2021-12-20	13.100	13.150	12.850	12.900	12.625	348,415
2021-12-17	12.900	13.450	12.900	13.050	12.772	1,132,723
2021-12-16	12.850	13.050	12.700	12.900	12.625	544,973
2021-12-15	12.750	12.850	12.600	12.750	12.478	517,427
2021-12-14	13.050	13.050	12.650	12.700	12.429	649,892
2021-12-13	13.700	13.700	13.000	13.050	12.772	765,193
2021-12-10	13.550	13.600	13.400	13.400	13.114	376,316
2021-12-09	13.500	13.750	13.300	13.550	13.261	623,183
2021-12-08	13.500	13.800	13.400	13.400	13.114	957,235
2021-12-07	13.150	13.350	13.150	13.250	12.967	354,631
2021-12-06	13.250	13.400	13.200	13.250	12.967	207,699
2021-12-03	13.100	13.250	13.100	13.250	12.967	326,799
2021-12-02	13.150	13.350	13.050	13.050	12.772	388,216
2021-12-01	13.250	13.400	13.100	13.200	12.918	285,769
2021-11-30	13.300	13.400	13.200	13.300	13.016	333,370
2021-11-29	13.200	13.300	12.900	13.150	12.869	359,296
2021-11-26	13.650	13.700	13.150	13.250	12.967	687,849
2021-11-25	13.900	13.900	13.700	13.750	13.457	409,660
2021-11-24	13.600	13.900	13.550	13.850	13.554	631,656
2021-11-23	14.150	14.150	13.450	13.500	13.212	1,323,453
2021-11-22	14.100	14.250	13.900	14.150	13.848	972,096
2021-11-19	13.750	13.950	13.600	13.850	13.554	865,595
2021-11-18	14.000	14.000	13.700	13.700	13.408	1,009,799
2021-11-17	13.700	14.100	13.500	13.950	13.652	1,785,264
2021-11-16	13.300	13.800	13.200	13.600	13.310	1,518,367
2021-11-15	13.800	13.800	13.250	13.250	12.967	854,849
2021-11-12	13.550	13.900	13.100	13.250	12.967	1,915,933
2021-11-11	12.750	12.850	12.600	12.700	12.429	308,487

← NewerPage 20 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.