Lan Fa Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9.240 | 9.260 | 9.200 | 9.230 | 9.230 | 39,296 |
| 2025-02-03 | 9.300 | 9.300 | 9.200 | 9.240 | 9.240 | 34,864 |
| 2025-01-22 | 9.360 | 9.360 | 9.200 | 9.300 | 9.300 | 285,470 |
| 2025-01-21 | 9.400 | 9.400 | 9.350 | 9.360 | 9.360 | 34,987 |
| 2025-01-20 | 9.440 | 9.440 | 9.320 | 9.360 | 9.360 | 44,062 |
| 2025-01-17 | 9.440 | 9.440 | 9.360 | 9.360 | 9.360 | 21,808 |
| 2025-01-16 | 9.250 | 9.420 | 9.250 | 9.360 | 9.360 | 46,157 |
| 2025-01-15 | 9.270 | 9.270 | 9.050 | 9.250 | 9.250 | 79,374 |
| 2025-01-14 | 9.250 | 9.280 | 9.150 | 9.270 | 9.270 | 91,619 |
| 2025-01-13 | 9.220 | 9.450 | 9.140 | 9.290 | 9.290 | 107,840 |
| 2025-01-10 | 9.400 | 9.400 | 9.340 | 9.400 | 9.400 | 42,601 |
| 2025-01-09 | 9.580 | 9.580 | 9.300 | 9.400 | 9.400 | 177,923 |
| 2025-01-08 | 9.600 | 9.600 | 9.570 | 9.580 | 9.580 | 37,156 |
| 2025-01-07 | 9.720 | 9.720 | 9.610 | 9.610 | 9.610 | 40,072 |
| 2025-01-06 | 9.750 | 9.750 | 9.680 | 9.720 | 9.720 | 26,932 |
| 2025-01-03 | 9.830 | 9.830 | 9.670 | 9.700 | 9.700 | 57,305 |
| 2025-01-02 | 10.000 | 10.000 | 9.710 | 9.830 | 9.830 | 89,407 |
| 2024-12-31 | 9.600 | 10.000 | 9.600 | 10.000 | 10.000 | 192,214 |
| 2024-12-30 | 9.550 | 9.720 | 9.550 | 9.720 | 9.720 | 65,797 |
| 2024-12-27 | 9.560 | 9.600 | 9.530 | 9.550 | 9.550 | 53,924 |
| 2024-12-26 | 9.520 | 9.550 | 9.510 | 9.550 | 9.550 | 25,403 |
| 2024-12-25 | 9.470 | 9.570 | 9.410 | 9.550 | 9.550 | 27,337 |
| 2024-12-24 | 9.500 | 9.500 | 9.440 | 9.470 | 9.470 | 30,581 |
| 2024-12-23 | 9.410 | 9.500 | 9.400 | 9.490 | 9.490 | 33,297 |
| 2024-12-20 | 9.610 | 9.610 | 9.400 | 9.410 | 9.410 | 62,126 |
| 2024-12-19 | 9.650 | 9.670 | 9.500 | 9.500 | 9.500 | 47,179 |
| 2024-12-18 | 9.620 | 9.680 | 9.600 | 9.650 | 9.650 | 26,695 |
| 2024-12-17 | 9.570 | 9.700 | 9.570 | 9.640 | 9.640 | 73,464 |
| 2024-12-16 | 9.720 | 9.730 | 9.680 | 9.700 | 9.700 | 33,431 |
| 2024-12-13 | 9.750 | 9.780 | 9.720 | 9.750 | 9.750 | 120,704 |
| 2024-12-12 | 9.730 | 9.800 | 9.730 | 9.750 | 9.750 | 39,928 |
| 2024-12-11 | 9.840 | 9.840 | 9.600 | 9.720 | 9.720 | 91,907 |
| 2024-12-10 | 9.870 | 9.870 | 9.770 | 9.850 | 9.850 | 32,380 |
| 2024-12-09 | 9.900 | 9.900 | 9.760 | 9.870 | 9.870 | 93,405 |
| 2024-12-06 | 9.830 | 9.940 | 9.800 | 9.900 | 9.900 | 32,864 |
| 2024-12-05 | 9.900 | 9.930 | 9.810 | 9.880 | 9.880 | 40,385 |
| 2024-12-04 | 9.900 | 9.940 | 9.840 | 9.860 | 9.860 | 46,404 |
| 2024-12-03 | 9.950 | 9.950 | 9.830 | 9.900 | 9.900 | 35,839 |
| 2024-12-02 | 9.930 | 9.960 | 9.810 | 9.950 | 9.950 | 53,687 |
| 2024-11-29 | 9.940 | 9.940 | 9.720 | 9.930 | 9.930 | 40,345 |
| 2024-11-28 | 9.810 | 9.810 | 9.600 | 9.800 | 9.800 | 29,773 |
| 2024-11-27 | 9.860 | 9.910 | 9.800 | 9.800 | 9.800 | 73,072 |
| 2024-11-26 | 9.990 | 9.990 | 9.860 | 9.870 | 9.870 | 23,318 |
| 2024-11-25 | 9.910 | 9.960 | 9.860 | 9.930 | 9.930 | 65,772 |
| 2024-11-22 | 9.800 | 9.900 | 9.800 | 9.880 | 9.880 | 49,091 |
| 2024-11-21 | 9.800 | 9.850 | 9.800 | 9.800 | 9.800 | 32,569 |
| 2024-11-20 | 9.980 | 9.980 | 9.800 | 9.800 | 9.800 | 39,243 |
| 2024-11-19 | 9.860 | 9.860 | 9.750 | 9.820 | 9.820 | 44,522 |
| 2024-11-18 | 9.890 | 9.890 | 9.720 | 9.720 | 9.720 | 24,772 |
| 2024-11-15 | 9.650 | 9.730 | 9.640 | 9.730 | 9.730 | 69,630 |
| 2024-11-14 | 9.860 | 9.890 | 9.490 | 9.600 | 9.600 | 135,036 |
| 2024-11-13 | 9.860 | 9.950 | 9.850 | 9.940 | 9.940 | 59,799 |
| 2024-11-12 | 9.860 | 9.980 | 9.860 | 9.860 | 9.860 | 65,272 |
| 2024-11-11 | 9.980 | 9.980 | 9.900 | 9.910 | 9.910 | 42,060 |
| 2024-11-08 | 9.960 | 9.960 | 9.900 | 9.900 | 9.900 | 48,545 |
| 2024-11-07 | 9.860 | 9.950 | 9.860 | 9.930 | 9.930 | 78,082 |
| 2024-11-06 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 9,820 |
| 2024-11-05 | 9.920 | 9.950 | 9.900 | 9.930 | 9.930 | 70,525 |
| 2024-11-04 | 9.960 | 9.960 | 9.900 | 9.920 | 9.920 | 59,770 |
| 2024-11-01 | 9.930 | 10.000 | 9.900 | 10.000 | 10.000 | 13,416 |
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.