Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	11.650	11.850	11.500	11.700	11.700	124,150
2025-07-25	11.750	11.800	11.600	11.750	11.750	51,000
2025-07-24	11.750	11.750	11.650	11.750	11.750	26,000
2025-07-23	11.700	11.750	11.600	11.750	11.750	68,000
2025-07-22	11.650	11.750	11.550	11.700	11.700	61,001
2025-07-21	11.800	11.800	11.600	11.750	11.750	50,000
2025-07-18	11.700	11.800	11.600	11.800	11.800	51,148
2025-07-17	11.800	11.950	11.700	11.700	11.700	109,509
2025-07-16	11.550	11.700	11.550	11.650	11.650	93,009
2025-07-15	11.650	11.650	11.550	11.550	11.550	33,454
2025-07-14	11.600	11.650	11.600	11.600	11.600	27,757
2025-07-11	11.600	11.600	11.600	11.600	11.600	6,037
2025-07-10	11.550	11.750	11.550	11.750	11.750	43,000
2025-07-09	11.450	11.750	11.450	11.700	11.700	170,000
2025-07-08	11.650	11.700	11.450	11.550	11.550	234,606
2025-07-07	11.600	11.750	11.450	11.700	11.700	66,009
2025-07-04	11.700	11.700	11.600	11.650	11.650	18,000
2025-07-03	11.950	11.950	11.700	11.700	11.700	56,915
2025-07-02	11.900	11.900	11.700	11.750	11.750	21,000
2025-07-01	11.850	11.900	11.700	11.900	11.900	61,000
2025-06-30	11.950	12.150	11.550	11.950	11.950	69,280
2025-06-27	11.950	11.950	11.750	11.950	11.950	50,087
2025-06-26	11.950	11.950	11.750	11.900	11.900	74,012
2025-06-25	11.850	11.950	11.700	11.850	11.850	127,200
2025-06-24	11.600	11.850	11.600	11.850	11.850	48,401
2025-06-23	11.850	11.850	11.250	11.550	11.550	50,100
2025-06-20	11.800	11.800	11.600	11.700	11.700	258,062
2025-06-19	11.450	11.600	11.400	11.550	11.550	98,000
2025-06-18	11.650	11.750	11.550	11.600	11.600	42,155
2025-06-17	11.550	12.700	11.500	11.850	11.850	171,626
2025-06-16	11.300	11.600	11.100	11.550	11.550	128,080
2025-06-13	11.500	11.600	11.300	11.300	11.300	59,000
2025-06-12	11.600	11.650	11.600	11.650	11.650	31,060
2025-06-11	11.500	11.700	11.350	11.650	11.650	56,076
2025-06-10	11.300	11.600	11.300	11.550	11.550	134,534
2025-06-09	11.650	11.650	11.450	11.450	11.450	65,664
2025-06-06	11.450	11.700	11.450	11.650	11.650	114,009
2025-06-05	11.600	11.600	11.450	11.450	11.450	48,050
2025-06-04	11.700	11.700	11.250	11.600	11.600	84,302
2025-06-03	11.500	11.700	11.500	11.700	11.700	171,000
2025-06-02	11.300	11.950	11.300	11.500	11.500	184,652
2025-05-29	11.850	11.850	11.450	11.500	11.500	85,068
2025-05-28	11.700	11.850	11.700	11.700	11.700	64,027
2025-05-27	11.800	11.900	11.700	11.800	11.800	114,000
2025-05-26	11.900	12.000	11.850	11.850	11.850	64,160
2025-05-23	11.900	12.000	11.850	12.000	12.000	51,030
2025-05-22	11.900	11.950	11.800	11.850	11.850	52,104
2025-05-21	12.100	12.100	11.800	12.000	12.000	69,050
2025-05-20	12.000	12.050	11.850	12.050	12.050	72,081
2025-05-19	12.100	12.100	11.850	12.000	12.000	113,000
2025-05-16	12.100	12.350	12.000	12.100	12.100	120,000
2025-05-15	12.150	12.450	12.000	12.100	12.100	92,415
2025-05-14	12.100	12.700	12.050	12.250	12.250	472,000
2025-05-13	11.900	12.000	11.700	12.000	12.000	143,300
2025-05-12	11.800	11.950	11.800	11.900	11.900	133,831
2025-05-09	11.800	11.850	11.600	11.800	11.800	93,130
2025-05-08	11.800	11.950	11.750	11.800	11.800	130,000
2025-05-07	12.050	12.050	11.650	11.800	11.800	130,150
2025-05-06	11.750	12.100	11.700	12.000	12.000	225,301
2025-05-05	11.950	12.250	11.500	11.600	11.600	319,085

← NewerPage 6 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.