Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.700	11.700	11.550	11.650	11.650	139,000
2026-04-24	11.750	11.750	11.650	11.650	11.650	111,000
2026-04-23	11.700	11.700	11.600	11.600	11.600	239,318
2026-04-22	11.800	11.800	11.650	11.700	11.700	108,982
2026-04-21	11.750	11.800	11.650	11.800	11.800	113,121
2026-04-20	11.750	11.800	11.650	11.700	11.700	190,651
2026-04-17	11.800	11.800	11.650	11.700	11.700	103,301
2026-04-16	11.750	11.800	11.700	11.750	11.750	91,857
2026-04-15	11.750	11.800	11.650	11.650	11.650	88,111
2026-04-14	11.750	11.800	11.650	11.700	11.700	219,662
2026-04-13	11.600	11.800	11.600	11.750	11.750	127,420
2026-04-10	11.650	11.750	11.600	11.600	11.600	68,525
2026-04-09	11.750	11.750	11.600	11.650	11.650	126,000
2026-04-08	11.700	11.800	11.650	11.700	11.700	147,341
2026-04-07	11.650	11.700	11.650	11.650	11.650	51,687
2026-04-02	11.650	11.750	11.600	11.650	11.650	168,000
2026-04-01	11.700	11.900	11.600	11.700	11.700	210,000
2026-03-31	11.550	11.700	11.550	11.600	11.600	86,000
2026-03-30	11.700	11.850	11.650	11.650	11.650	75,000
2026-03-27	11.650	11.800	11.550	11.800	11.800	86,826
2026-03-26	11.750	11.750	11.650	11.650	11.650	72,000
2026-03-25	11.700	11.700	11.550	11.650	11.650	120,000
2026-03-24	11.750	11.750	11.550	11.600	11.600	63,698
2026-03-23	11.700	11.700	11.550	11.650	11.650	301,000
2026-03-20	11.850	11.850	11.650	11.700	11.700	102,570
2026-03-19	11.750	11.750	11.650	11.700	11.700	125,000
2026-03-18	11.850	11.950	11.800	11.800	11.800	111,299
2026-03-17	12.000	12.000	11.800	11.850	11.850	179,250
2026-03-16	11.650	11.900	11.650	11.800	11.800	158,210
2026-03-13	11.750	11.750	11.650	11.650	11.650	339,656
2026-03-12	11.750	11.900	11.700	11.750	11.750	96,904
2026-03-11	12.000	12.050	11.750	11.750	11.750	280,001
2026-03-10	12.250	12.250	11.800	11.850	11.850	88,213
2026-03-09	11.950	11.950	11.550	11.650	11.650	849,398
2026-03-06	12.000	12.150	11.900	11.950	11.950	160,648
2026-03-05	11.950	12.200	11.950	12.050	12.050	141,034
2026-03-04	12.050	12.400	11.850	11.950	11.950	259,650
2026-03-03	12.400	12.400	12.150	12.250	12.250	204,000
2026-03-02	12.750	12.750	12.250	12.400	12.400	215,000
2026-02-26	12.450	12.550	12.200	12.400	12.400	473,400
2026-02-25	12.900	13.100	12.500	12.500	12.500	1,319,110
2026-02-24	12.050	12.100	11.900	11.950	11.950	116,291
2026-02-23	11.950	12.050	11.850	12.000	12.000	272,690
2026-02-11	11.750	11.900	11.700	11.850	11.850	106,162
2026-02-10	11.800	11.800	11.700	11.750	11.750	61,000
2026-02-09	11.700	11.800	11.700	11.800	11.800	38,140
2026-02-06	11.600	11.750	11.600	11.700	11.700	21,400
2026-02-05	11.650	11.700	11.650	11.700	11.700	46,152
2026-02-04	11.700	11.800	11.700	11.700	11.700	50,007
2026-02-03	11.700	11.750	11.700	11.700	11.700	67,280
2026-02-02	11.750	11.900	11.650	11.700	11.700	126,000
2026-01-30	11.850	11.850	11.700	11.850	11.850	278,001
2026-01-29	11.950	11.950	11.800	11.850	11.850	107,160
2026-01-28	11.950	12.000	11.800	11.950	11.950	105,932
2026-01-27	12.100	12.100	11.850	11.950	11.950	118,004
2026-01-26	11.750	12.100	11.750	11.950	11.950	321,687
2026-01-23	11.750	11.850	11.650	11.750	11.750	92,000
2026-01-22	11.700	11.750	11.600	11.750	11.750	288,159
2026-01-21	11.700	11.750	11.650	11.650	11.650	192,006
2026-01-20	11.750	11.800	11.700	11.700	11.700	68,159

← NewerPage 3 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.