Lan Fa Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.950	12.250	11.500	11.600	11.600	319,085
2025-05-02	11.600	11.850	11.500	11.800	11.800	354,024
2025-04-30	11.900	12.000	11.600	11.600	11.600	300,701
2025-04-29	11.150	12.150	11.150	12.050	12.050	890,292
2025-04-28	10.900	11.100	10.900	11.050	11.050	134,925
2025-04-25	10.850	11.000	10.800	10.900	10.900	65,104
2025-04-24	10.850	10.900	10.800	10.800	10.800	46,979
2025-04-23	10.650	11.000	10.650	10.850	10.850	139,141
2025-04-22	10.450	10.800	10.250	10.650	10.650	173,726
2025-04-21	10.900	10.900	10.550	10.550	10.550	131,027
2025-04-18	11.000	11.000	10.900	10.900	10.900	48,559
2025-04-17	10.900	11.050	10.850	11.000	11.000	95,468
2025-04-16	11.300	11.300	10.850	10.900	10.900	282,980
2025-04-15	11.050	11.300	11.000	11.300	11.300	511,137
2025-04-14	11.300	11.450	11.000	11.050	11.050	352,957
2025-04-11	11.050	11.250	10.700	11.250	11.250	288,258
2025-04-10	10.900	11.200	10.650	11.200	11.200	377,255
2025-04-09	10.900	10.900	9.980	10.200	10.200	1,035,216
2025-04-08	10.650	11.400	10.500	10.850	10.850	1,157,396
2025-04-07	11.650	11.650	11.650	11.650	11.650	444,844
2025-04-02	13.200	13.250	12.800	12.900	12.900	1,224,091
2025-04-01	12.550	13.750	12.550	13.750	13.750	2,553,969
2025-03-31	12.500	12.650	12.350	12.500	12.500	1,400,166
2025-03-28	12.600	12.750	12.300	12.700	12.700	1,443,946
2025-03-27	12.500	12.650	12.500	12.600	12.600	207,989
2025-03-26	12.500	12.600	12.500	12.500	12.500	267,727
2025-03-25	12.550	12.600	12.500	12.500	12.500	243,157
2025-03-24	12.500	12.650	12.500	12.500	12.500	177,366
2025-03-21	12.550	12.650	12.500	12.500	12.500	383,420
2025-03-20	12.700	12.800	12.500	12.500	12.500	534,774
2025-03-19	12.600	12.600	12.500	12.500	12.500	314,238
2025-03-18	12.600	12.650	12.550	12.600	12.600	307,838
2025-03-17	12.200	12.650	12.200	12.500	12.500	640,723
2025-03-14	12.500	12.650	12.500	12.550	12.550	315,331
2025-03-13	12.550	12.800	12.500	12.500	12.500	546,086
2025-03-12	12.000	12.950	12.000	12.750	12.750	981,263
2025-03-11	11.850	12.300	11.800	12.200	12.200	614,988
2025-03-10	12.150	12.200	11.900	12.100	12.100	1,118,341
2025-03-07	12.300	12.450	12.100	12.300	12.300	456,527
2025-03-06	12.600	12.850	12.350	12.400	12.400	770,758
2025-03-05	12.600	12.600	12.300	12.450	12.450	666,691
2025-03-04	13.000	13.000	12.100	12.400	12.400	1,527,116
2025-03-03	14.350	14.350	12.350	12.750	12.750	2,024,198
2025-02-27	13.800	14.750	13.350	13.700	13.700	4,328,289
2025-02-26	12.600	13.800	12.400	13.800	13.800	6,516,999
2025-02-25	11.350	12.650	11.350	12.550	12.550	4,286,722
2025-02-24	11.900	11.900	11.200	11.500	11.500	2,235,996
2025-02-21	11.100	11.900	11.100	11.900	11.900	3,643,149
2025-02-20	11.000	11.100	10.800	10.850	10.850	377,732
2025-02-19	11.550	11.550	10.700	11.100	11.100	1,903,043
2025-02-18	9.910	10.550	9.900	10.550	10.550	1,506,727
2025-02-17	9.620	9.650	9.570	9.610	9.610	85,149
2025-02-14	9.450	9.590	9.450	9.570	9.570	103,850
2025-02-13	9.360	9.450	9.360	9.450	9.450	57,150
2025-02-12	9.310	9.360	9.240	9.360	9.360	154,695
2025-02-11	9.250	9.320	9.200	9.290	9.290	51,234
2025-02-10	9.240	9.280	9.200	9.220	9.220	119,717
2025-02-07	9.300	9.300	9.200	9.240	9.240	95,415
2025-02-06	9.260	9.370	9.250	9.280	9.280	83,077
2025-02-05	9.230	9.310	9.230	9.260	9.260	21,090

← NewerPage 7 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.