Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.800	11.850	11.750	11.750	11.750	93,436
2025-10-21	11.850	11.850	11.750	11.750	11.750	35,152
2025-10-20	11.800	11.900	11.700	11.850	11.850	160,540
2025-10-17	11.950	11.950	11.800	11.800	11.800	35,000
2025-10-16	11.750	11.900	11.750	11.900	11.900	56,292
2025-10-15	11.750	11.800	11.700	11.750	11.750	93,042
2025-10-14	11.750	11.850	11.750	11.750	11.750	90,501
2025-10-13	11.850	11.900	11.700	11.900	11.900	94,000
2025-10-09	11.850	11.950	11.800	11.950	11.950	46,322
2025-10-08	11.850	12.000	11.850	12.000	12.000	243,311
2025-10-07	11.750	11.850	11.600	11.850	11.850	194,007
2025-10-03	11.800	11.900	11.700	11.750	11.750	85,765
2025-10-02	11.750	11.850	11.750	11.800	11.800	127,141
2025-10-01	11.800	12.000	11.800	11.850	11.850	177,000
2025-09-30	11.850	11.900	11.650	11.900	11.900	279,637
2025-09-29	11.700	11.700	11.700	11.700	11.700	0
2025-09-26	11.600	11.700	11.550	11.700	11.700	92,178
2025-09-25	11.600	11.700	11.600	11.600	11.600	96,200
2025-09-24	11.600	11.600	11.500	11.550	11.550	47,100
2025-09-23	11.600	11.650	11.500	11.650	11.650	107,060
2025-09-22	11.700	11.700	11.550	11.650	11.650	48,136
2025-09-19	11.600	11.700	11.550	11.700	11.700	89,557
2025-09-18	11.550	11.650	11.550	11.650	11.650	129,783
2025-09-17	11.800	11.850	11.550	11.550	11.550	60,000
2025-09-16	11.600	11.700	11.600	11.700	11.700	163,867
2025-09-15	11.650	11.700	11.550	11.700	11.700	113,698
2025-09-12	11.600	11.700	11.550	11.700	11.700	185,000
2025-09-11	11.800	11.800	11.550	11.700	11.700	168,596
2025-09-10	11.550	11.700	11.500	11.700	11.700	148,278
2025-09-09	11.650	11.750	11.400	11.600	11.600	124,001
2025-09-08	11.650	11.700	11.600	11.650	11.650	27,000
2025-09-05	11.700	11.700	11.650	11.700	11.700	32,622
2025-09-04	11.750	11.800	11.700	11.700	11.700	47,009
2025-09-03	11.600	11.700	11.600	11.650	11.650	38,000
2025-09-02	11.600	11.650	11.600	11.600	11.600	63,080
2025-09-01	11.600	11.700	11.550	11.650	11.650	53,154
2025-08-29	11.700	11.750	11.600	11.650	11.650	88,100
2025-08-28	11.800	11.850	11.700	11.700	11.700	96,100
2025-08-27	11.750	11.950	11.750	11.850	11.850	27,126
2025-08-26	11.850	11.900	11.750	11.750	11.750	51,022
2025-08-25	11.950	12.000	11.900	11.900	11.900	114,425
2025-08-22	12.000	12.000	11.850	11.950	11.950	62,193
2025-08-21	11.950	12.000	11.750	11.950	11.950	71,500
2025-08-20	11.900	12.000	11.750	11.950	11.950	87,500
2025-08-19	11.950	12.100	11.850	11.850	11.850	128,799
2025-08-18	11.900	12.000	11.900	12.000	12.000	138,260
2025-08-15	12.350	12.350	11.850	11.900	11.900	123,000
2025-08-14	11.950	11.950	11.800	11.850	11.850	46,000
2025-08-13	11.950	11.950	11.700	11.900	11.900	143,000
2025-08-12	11.800	11.950	11.700	11.900	11.900	64,000
2025-08-11	11.800	11.950	11.650	11.850	11.850	67,000
2025-08-08	12.300	12.300	11.750	12.000	12.000	231,000
2025-08-07	12.250	12.800	11.950	12.200	12.200	562,408
2025-08-06	11.750	12.000	11.750	11.850	11.850	138,450
2025-08-05	11.750	11.900	11.750	11.800	11.800	55,405
2025-08-04	11.750	11.900	11.750	11.750	11.750	253,001
2025-08-01	11.650	11.750	11.600	11.750	11.750	127,253
2025-07-31	12.000	12.050	11.650	11.800	11.800	137,096
2025-07-30	11.700	11.750	11.700	11.750	11.750	308,001
2025-07-29	11.550	11.800	11.500	11.700	11.700	143,683

← NewerPage 5 of 21 · 1,218 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.