Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.900	11.900	11.600	11.750	11.750	175,625
2026-01-16	11.800	11.900	11.750	11.800	11.800	98,000
2026-01-15	11.800	11.850	11.750	11.800	11.800	52,000
2026-01-14	11.850	11.850	11.750	11.750	11.750	86,000
2026-01-13	11.750	11.800	11.750	11.750	11.750	54,200
2026-01-12	11.800	11.850	11.750	11.750	11.750	65,000
2026-01-09	11.800	11.850	11.750	11.800	11.800	108,000
2026-01-08	11.800	11.900	11.800	11.850	11.850	71,959
2026-01-07	11.950	11.950	11.750	11.900	11.900	119,128
2026-01-06	11.850	11.900	11.800	11.850	11.850	98,826
2026-01-05	11.850	11.900	11.850	11.850	11.850	123,500
2026-01-02	12.050	12.050	11.850	11.850	11.850	97,414
2025-12-31	12.350	12.350	11.900	12.100	12.100	250,119
2025-12-30	11.950	12.200	11.900	12.150	12.150	914,927
2025-12-29	11.850	11.900	11.800	11.850	11.850	93,240
2025-12-26	11.850	11.900	11.850	11.850	11.850	72,499
2025-12-24	11.850	11.850	11.750	11.850	11.850	85,000
2025-12-23	11.800	11.800	11.750	11.800	11.800	41,000
2025-12-22	11.900	11.900	11.800	11.800	11.800	90,000
2025-12-19	11.700	11.900	11.700	11.800	11.800	48,000
2025-12-18	11.750	11.800	11.700	11.750	11.750	27,000
2025-12-17	11.850	11.850	11.700	11.750	11.750	144,000
2025-12-16	11.700	11.750	11.550	11.750	11.750	177,000
2025-12-15	11.850	11.850	11.700	11.750	11.750	41,099
2025-12-12	11.800	11.850	11.700	11.750	11.750	253,020
2025-12-11	11.750	11.750	11.700	11.750	11.750	92,279
2025-12-10	11.700	11.750	11.700	11.750	11.750	33,000
2025-12-09	11.750	11.800	11.700	11.750	11.750	203,000
2025-12-08	11.800	11.850	11.600	11.750	11.750	124,053
2025-12-05	11.750	11.850	11.750	11.800	11.800	55,616
2025-12-04	11.900	11.900	11.800	11.800	11.800	19,207
2025-12-03	11.900	11.900	11.850	11.850	11.850	85,170
2025-12-02	11.900	11.900	11.850	11.900	11.900	24,034
2025-12-01	11.850	11.950	11.850	11.900	11.900	51,260
2025-11-28	11.750	11.900	11.750	11.850	11.850	145,001
2025-11-27	11.800	11.900	11.650	11.900	11.900	117,038
2025-11-26	11.850	11.900	11.650	11.850	11.850	136,000
2025-11-25	11.800	11.850	11.550	11.850	11.850	119,200
2025-11-24	11.800	11.850	11.650	11.850	11.850	65,000
2025-11-21	11.950	11.950	11.650	11.800	11.800	225,110
2025-11-20	11.950	11.950	11.800	11.950	11.950	166,515
2025-11-19	11.900	11.900	11.500	11.800	11.800	248,000
2025-11-18	11.800	11.900	11.750	11.900	11.900	291,000
2025-11-17	11.950	12.000	11.850	11.950	11.950	76,986
2025-11-14	12.000	12.000	11.950	11.950	11.950	71,111
2025-11-13	11.950	12.000	11.800	12.000	12.000	83,123
2025-11-12	11.900	11.950	11.900	11.950	11.950	42,020
2025-11-11	11.900	12.000	11.850	11.900	11.900	82,010
2025-11-10	11.900	11.900	11.800	11.800	11.800	78,439
2025-11-07	11.900	12.000	11.800	12.000	12.000	54,000
2025-11-06	11.750	12.000	11.700	12.000	12.000	229,296
2025-11-05	11.700	11.850	11.700	11.800	11.800	142,123
2025-11-04	11.800	11.900	11.800	11.800	11.800	54,444
2025-11-03	11.800	11.950	11.800	11.950	11.950	29,986
2025-10-31	12.000	12.000	11.800	11.950	11.950	95,723
2025-10-30	12.000	12.000	11.850	11.850	11.850	238,101
2025-10-29	11.750	11.900	11.700	11.850	11.850	222,843
2025-10-28	11.700	11.750	11.700	11.700	11.700	81,261
2025-10-27	11.800	11.800	11.700	11.700	11.700	91,000
2025-10-23	11.750	11.800	11.700	11.800	11.800	216,019

← NewerPage 4 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.