Lian Fa International Dining Business Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 85.000 | 85.000 | 84.100 | 84.100 | 76.206 | 13,000 |
| 2024-05-06 | 85.900 | 85.900 | 84.000 | 85.000 | 77.021 | 21,000 |
| 2024-05-03 | 84.800 | 84.800 | 84.800 | 84.800 | 76.840 | 3,000 |
| 2024-05-02 | 84.900 | 84.900 | 84.800 | 84.800 | 76.840 | 3,000 |
| 2024-04-30 | 85.300 | 85.300 | 84.900 | 84.900 | 76.931 | 2,000 |
| 2024-04-29 | 85.900 | 85.900 | 85.500 | 85.500 | 77.474 | 4,000 |
| 2024-04-26 | 85.600 | 85.900 | 85.600 | 85.700 | 77.655 | 7,000 |
| 2024-04-25 | 85.000 | 85.500 | 85.000 | 85.500 | 77.474 | 8,000 |
| 2024-04-24 | 83.200 | 85.500 | 83.200 | 85.000 | 77.021 | 16,000 |
| 2024-04-23 | 85.200 | 85.200 | 85.000 | 85.000 | 77.021 | 4,000 |
| 2024-04-22 | 85.200 | 85.200 | 85.000 | 85.000 | 77.021 | 2,000 |
| 2024-04-19 | 85.400 | 85.400 | 84.500 | 85.000 | 77.021 | 12,000 |
| 2024-04-18 | 85.500 | 85.800 | 85.100 | 85.400 | 77.384 | 19,000 |
| 2024-04-17 | 87.400 | 87.400 | 85.200 | 85.400 | 77.384 | 21,000 |
| 2024-04-16 | 86.800 | 86.800 | 85.000 | 85.000 | 77.021 | 63,000 |
| 2024-04-15 | 88.300 | 88.500 | 87.300 | 87.300 | 79.105 | 33,000 |
| 2024-04-12 | 89.800 | 89.800 | 88.100 | 88.300 | 80.011 | 27,000 |
| 2024-04-11 | 85.900 | 91.000 | 85.900 | 89.800 | 81.371 | 80,000 |
| 2024-04-10 | 86.000 | 86.000 | 85.100 | 85.300 | 77.293 | 24,000 |
| 2024-04-09 | 86.000 | 86.000 | 86.000 | 86.000 | 77.927 | 35,000 |
| 2024-04-08 | 86.000 | 86.000 | 85.500 | 86.000 | 77.927 | 18,000 |
| 2024-04-03 | 85.600 | 85.700 | 85.600 | 85.700 | 77.655 | 9,000 |
| 2024-04-02 | 85.600 | 85.600 | 85.600 | 85.600 | 77.565 | 15,000 |
| 2024-04-01 | 86.300 | 86.300 | 85.400 | 85.600 | 77.565 | 27,000 |
| 2024-03-29 | 85.700 | 85.900 | 85.500 | 85.700 | 77.655 | 14,000 |
| 2024-03-28 | 85.400 | 85.700 | 84.800 | 85.700 | 77.655 | 17,000 |
| 2024-03-27 | 84.400 | 85.400 | 83.000 | 85.400 | 77.384 | 36,000 |
| 2024-03-26 | 86.400 | 86.800 | 85.800 | 86.800 | 76.387 | 36,000 |
| 2024-03-25 | 85.900 | 85.900 | 85.100 | 85.800 | 75.507 | 38,000 |
| 2024-03-22 | 84.300 | 85.000 | 84.200 | 85.000 | 74.803 | 19,000 |
| 2024-03-21 | 82.800 | 84.400 | 82.800 | 84.300 | 74.187 | 15,000 |
| 2024-03-20 | 84.000 | 84.000 | 83.300 | 83.300 | 73.307 | 12,000 |
| 2024-03-19 | 83.600 | 83.700 | 83.400 | 83.400 | 73.395 | 18,000 |
| 2024-03-18 | 82.800 | 84.100 | 82.000 | 83.600 | 73.571 | 35,000 |
| 2024-03-15 | 84.400 | 84.400 | 83.500 | 83.600 | 73.571 | 16,000 |
| 2024-03-14 | 84.100 | 84.900 | 83.300 | 83.500 | 73.483 | 24,000 |
| 2024-03-13 | 85.700 | 85.700 | 83.900 | 84.100 | 74.011 | 53,000 |
| 2024-03-12 | 85.100 | 85.800 | 85.000 | 85.500 | 75.243 | 34,000 |
| 2024-03-11 | 85.000 | 85.500 | 84.000 | 85.100 | 74.891 | 71,000 |
| 2024-03-08 | 90.200 | 90.200 | 88.800 | 88.800 | 78.147 | 27,000 |
| 2024-03-07 | 90.600 | 90.600 | 89.800 | 90.100 | 79.291 | 30,000 |
| 2024-03-06 | 89.800 | 90.600 | 89.800 | 90.500 | 79.643 | 24,000 |
| 2024-03-05 | 90.100 | 90.500 | 89.700 | 90.000 | 79.203 | 32,000 |
| 2024-03-04 | 89.000 | 91.000 | 88.800 | 90.700 | 79.819 | 74,000 |
| 2024-03-01 | 87.900 | 88.700 | 87.900 | 88.300 | 77.707 | 30,000 |
| 2024-02-29 | 87.900 | 87.900 | 87.500 | 87.900 | 77.355 | 11,000 |
| 2024-02-27 | 88.000 | 88.000 | 87.000 | 87.900 | 77.355 | 14,000 |
| 2024-02-26 | 88.000 | 88.000 | 87.000 | 88.000 | 77.443 | 21,000 |
| 2024-02-23 | 85.500 | 89.500 | 85.500 | 87.800 | 77.267 | 57,000 |
| 2024-02-22 | 86.200 | 86.200 | 85.700 | 85.700 | 75.419 | 16,000 |
| 2024-02-21 | 86.700 | 86.700 | 86.000 | 86.700 | 76.299 | 15,000 |
| 2024-02-20 | 85.100 | 86.700 | 85.100 | 86.300 | 75.947 | 13,000 |
| 2024-02-19 | 86.600 | 86.600 | 86.000 | 86.000 | 75.683 | 27,000 |
| 2024-02-16 | 86.000 | 86.800 | 85.500 | 86.800 | 76.387 | 30,000 |
| 2024-02-15 | 87.000 | 87.000 | 85.000 | 86.300 | 75.947 | 49,000 |
| 2024-02-05 | 83.800 | 84.300 | 83.200 | 84.300 | 74.187 | 22,000 |
| 2024-02-02 | 83.400 | 84.900 | 83.200 | 83.900 | 73.835 | 18,000 |
| 2024-02-01 | 84.800 | 86.800 | 84.800 | 85.100 | 74.891 | 19,000 |
| 2024-01-31 | 84.000 | 84.600 | 83.100 | 84.600 | 74.451 | 25,000 |
| 2024-01-30 | 85.000 | 85.000 | 84.500 | 84.500 | 74.363 | 4,000 |
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.