Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	84.800	84.900	84.500	84.800	74.627	5,000
2024-01-26	84.500	84.900	84.500	84.800	74.627	7,000
2024-01-25	83.700	84.000	83.700	84.000	73.923	9,000
2024-01-24	84.500	84.700	84.200	84.700	74.539	6,000
2024-01-23	84.000	84.800	83.200	84.500	74.363	16,000
2024-01-22	85.700	85.700	83.800	84.800	74.627	18,000
2024-01-19	85.900	86.000	83.700	85.600	75.331	19,000
2024-01-18	85.000	85.400	83.700	85.400	75.155	11,000
2024-01-17	84.900	85.100	84.900	85.000	74.803	7,000
2024-01-16	86.000	86.800	85.600	85.600	75.331	13,000
2024-01-15	85.800	85.800	85.800	85.800	75.507	0
2024-01-12	87.500	87.500	85.300	85.800	75.507	46,000
2024-01-11	86.400	87.700	86.300	87.600	77.091	16,000
2024-01-10	85.700	85.700	85.000	85.000	74.803	19,000
2024-01-09	85.700	86.300	85.600	85.700	75.419	12,000
2024-01-08	86.100	86.100	85.600	86.100	75.771	9,000
2024-01-05	86.300	87.400	85.900	86.200	75.859	20,000
2024-01-04	86.000	86.900	86.000	86.100	75.771	21,000
2024-01-03	86.300	86.400	85.900	86.100	75.771	20,000
2024-01-02	87.800	87.800	86.300	86.300	75.947	30,000
2023-12-29	87.800	87.900	86.500	87.800	77.267	20,000
2023-12-28	87.300	87.900	86.500	87.900	77.355	33,000
2023-12-27	88.000	88.000	88.000	88.000	77.443	3,000
2023-12-26	88.700	88.700	88.700	88.700	78.059	1,000
2023-12-25	88.800	88.800	87.400	88.800	78.147	6,000
2023-12-22	87.900	87.900	87.500	87.600	77.091	6,000
2023-12-21	88.100	88.100	87.800	87.900	77.355	13,000
2023-12-20	89.600	89.600	89.500	89.500	78.763	2,000
2023-12-19	87.500	89.600	87.500	89.600	78.851	4,000
2023-12-18	88.100	88.100	87.800	87.800	77.267	6,000
2023-12-15	88.100	88.100	88.000	88.000	77.443	8,000
2023-12-14	88.900	88.900	88.100	88.100	77.531	5,000
2023-12-13	89.500	89.500	88.000	88.900	78.235	19,000
2023-12-12	90.000	90.000	88.000	89.400	78.675	24,000
2023-12-11	90.000	90.300	90.000	90.300	79.467	3,000
2023-12-08	90.300	90.300	90.000	90.000	79.203	7,000
2023-12-07	89.500	89.500	89.500	89.500	78.763	1,000
2023-12-06	90.100	90.100	89.500	90.100	79.291	6,000
2023-12-05	90.200	90.200	90.200	90.200	79.379	0
2023-12-04	90.300	90.400	89.600	90.200	79.379	32,000
2023-12-01	89.200	90.600	89.200	89.700	78.939	17,000
2023-11-30	90.900	90.900	90.400	90.600	79.731	11,000
2023-11-29	92.600	92.600	90.400	91.100	80.171	25,000
2023-11-28	89.000	91.600	88.200	91.000	80.083	34,000
2023-11-27	88.000	89.500	88.000	89.000	78.323	10,000
2023-11-24	89.000	89.000	87.800	87.900	77.355	35,000
2023-11-23	90.200	90.200	88.800	88.800	78.147	20,000
2023-11-22	88.800	90.600	88.500	90.200	79.379	34,000
2023-11-21	90.000	90.000	87.400	88.800	78.147	19,000
2023-11-20	88.800	89.900	87.000	89.800	79.027	18,000
2023-11-17	88.600	88.900	87.700	88.800	78.147	14,000
2023-11-16	86.900	89.100	85.500	88.500	77.883	31,000
2023-11-15	85.600	86.600	85.100	86.600	76.211	22,000
2023-11-14	85.600	86.500	85.300	86.400	76.035	17,000
2023-11-13	86.500	88.200	85.300	87.800	77.267	64,000
2023-11-10	90.000	90.400	88.500	89.000	78.323	17,000
2023-11-09	90.000	90.000	90.000	90.000	79.203	0
2023-11-08	89.600	90.400	89.300	90.000	79.203	9,000
2023-11-07	90.400	90.400	88.100	89.500	78.763	8,000
2023-11-06	90.300	90.300	89.100	89.200	78.499	12,000

← NewerPage 12 of 21 · 1,221 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.