Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	86.300	87.000	86.200	86.500	78.380	21,000
2024-07-31	85.500	87.000	85.000	86.100	78.018	39,000
2024-07-30	87.800	87.800	86.800	86.800	78.652	24,000
2024-07-29	84.300	87.800	83.800	87.400	79.196	74,000
2024-07-26	86.000	86.000	83.600	84.200	76.296	110,000
2024-07-23	87.000	87.800	86.700	86.900	78.743	42,000
2024-07-22	89.100	89.100	86.500	87.000	78.833	61,000
2024-07-19	90.700	90.700	88.800	88.800	80.465	43,000
2024-07-18	89.700	92.900	89.700	92.500	83.817	66,000
2024-07-17	92.900	93.000	90.200	91.100	82.549	151,000
2024-07-16	93.900	96.300	92.900	92.900	84.180	82,000
2024-07-15	93.500	94.100	92.000	93.900	85.086	46,000
2024-07-12	94.000	96.500	92.800	92.900	84.180	129,000
2024-07-11	100.50	102.50	94.100	94.100	85.267	330,000
2024-07-10	110.50	111.00	99.500	99.600	90.251	605,000
2024-07-09	128.00	128.00	109.00	110.50	100.13	899,000
2024-07-08	121.00	121.00	121.00	121.00	109.64	287,000
2024-07-05	108.00	110.00	104.00	110.00	99.674	539,000
2024-07-04	103.00	107.00	100.00	100.00	90.613	491,000
2024-07-03	92.600	100.50	92.600	100.50	91.066	425,000
2024-07-02	88.100	93.800	88.100	91.600	83.002	309,000
2024-07-01	87.700	88.000	87.100	88.000	79.740	56,000
2024-06-28	89.300	89.300	87.000	87.700	79.468	98,000
2024-06-27	84.500	87.900	84.500	87.900	79.649	90,000
2024-06-26	84.600	85.600	84.500	84.800	76.840	44,000
2024-06-25	86.400	87.000	84.600	84.700	76.749	30,000
2024-06-24	83.500	86.400	83.500	85.100	77.112	54,000
2024-06-21	83.700	83.900	83.500	83.500	75.662	22,000
2024-06-20	84.500	84.700	83.500	84.000	76.115	54,000
2024-06-19	85.800	86.000	84.500	84.500	76.568	64,000
2024-06-18	86.500	86.500	86.000	86.100	78.018	51,000
2024-06-17	86.500	86.500	86.400	86.500	78.380	24,000
2024-06-14	87.200	87.200	86.500	86.500	78.380	27,000
2024-06-13	87.100	87.500	87.000	87.200	79.015	26,000
2024-06-12	86.900	88.100	86.200	87.500	79.287	72,000
2024-06-11	87.900	87.900	87.200	87.200	79.015	28,000
2024-06-07	86.400	88.500	86.400	88.400	80.102	32,000
2024-06-06	87.700	88.100	86.400	86.400	78.290	85,000
2024-06-05	87.600	89.400	87.300	87.600	79.377	42,000
2024-06-04	88.000	88.100	87.600	87.600	79.377	58,000
2024-06-03	88.800	89.100	88.200	88.600	80.283	87,000
2024-05-31	88.100	88.100	86.400	87.200	79.015	45,000
2024-05-30	87.600	89.900	87.600	88.100	79.830	76,000
2024-05-29	88.100	88.500	87.800	88.000	79.740	38,000
2024-05-28	86.800	87.700	86.700	86.700	78.562	20,000
2024-05-27	88.800	88.800	87.100	87.100	78.924	16,000
2024-05-24	88.800	89.600	87.800	88.100	79.830	17,000
2024-05-23	89.500	89.500	86.700	88.800	80.465	17,000
2024-05-22	88.100	89.500	88.100	88.800	80.465	26,000
2024-05-21	89.600	89.600	88.600	89.500	81.099	13,000
2024-05-20	89.300	89.600	88.900	89.500	81.099	37,000
2024-05-17	89.800	89.800	88.500	89.100	80.736	28,000
2024-05-16	90.900	90.900	88.000	90.100	81.642	29,000
2024-05-15	90.600	90.600	89.700	90.400	81.914	35,000
2024-05-14	90.500	90.700	89.600	90.500	82.005	76,000
2024-05-13	90.600	91.000	89.400	89.400	81.008	107,000
2024-05-10	84.700	89.400	84.700	89.400	81.008	154,000
2024-05-09	84.400	84.500	84.100	84.100	76.206	9,000
2024-05-08	84.100	84.100	84.000	84.000	76.115	7,000
2024-05-07	85.000	85.000	84.100	84.100	76.206	13,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.5000 TWD
2026-04-09	2.0000 TWD
2025-10-30	1.3000 TWD
2025-03-27	1.3000 TWD
2024-08-23	1.2000 TWD
2024-03-27	2.5000 TWD
2023-08-24	2.4000 TWD
2023-03-30	2.5000 TWD
2022-03-24	2.0000 TWD
2021-08-23	2.6035 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.