Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	90.900	92.900	89.000	92.900	81.755	9,000
2023-11-02	90.700	91.000	90.100	90.100	79.291	20,000
2023-11-01	90.800	91.600	90.800	91.000	80.083	6,000
2023-10-31	88.600	90.800	88.000	90.800	79.907	6,000
2023-10-30	92.800	92.800	92.800	92.800	81.667	1,000
2023-10-27	89.900	91.800	89.900	91.200	80.259	4,000
2023-10-26	91.300	91.300	86.000	89.900	79.115	29,000
2023-10-25	92.800	92.800	90.000	90.900	79.995	10,000
2023-10-24	93.300	93.300	89.500	91.800	80.787	14,000
2023-10-23	93.000	93.000	91.400	92.000	80.963	8,000
2023-10-20	93.000	95.000	93.000	93.000	81.843	5,000
2023-10-19	92.500	92.500	92.500	92.500	81.403	1,000
2023-10-18	94.000	94.000	90.000	93.100	81.931	12,000
2023-10-17	94.000	94.000	90.800	91.000	80.083	33,000
2023-10-16	94.000	96.400	93.800	96.400	84.835	11,000
2023-10-13	95.100	97.200	94.500	97.200	85.539	31,000
2023-10-12	97.300	98.500	96.500	98.500	86.683	15,000
2023-10-11	98.200	99.400	98.000	99.400	87.475	9,000
2023-10-06	98.600	99.000	98.400	99.000	87.123	16,000
2023-10-05	98.500	99.000	98.200	99.000	87.123	14,000
2023-10-04	98.700	98.700	98.500	98.500	86.683	8,000
2023-10-03	99.300	99.300	99.300	99.300	87.387	3,000
2023-10-02	99.100	100.50	99.000	100.50	88.443	18,000
2023-09-28	99.100	100.50	99.100	100.50	88.443	7,000
2023-09-27	100.50	100.50	100.50	100.50	88.443	3,000
2023-09-26	99.000	100.00	99.000	100.00	88.003	8,000
2023-09-25	98.400	100.00	98.400	100.00	88.003	5,000
2023-09-22	100.00	100.00	98.500	99.500	87.563	12,000
2023-09-21	100.00	100.00	100.00	100.00	88.003	1,000
2023-09-20	99.200	100.50	99.000	100.50	88.443	6,000
2023-09-19	101.00	101.00	101.00	101.00	88.883	0
2023-09-18	101.00	101.00	101.00	101.00	88.883	1,000
2023-09-15	99.800	101.00	99.300	101.00	88.883	5,000
2023-09-14	99.500	99.800	99.500	99.800	87.827	6,000
2023-09-13	99.900	100.00	99.900	99.900	87.915	10,000
2023-09-12	98.600	99.900	98.400	99.900	87.915	12,000
2023-09-11	100.00	100.00	99.000	99.900	87.915	21,000
2023-09-08	100.50	101.00	100.00	100.00	88.003	7,000
2023-09-07	99.100	99.100	99.100	99.100	87.211	1,000
2023-09-06	100.00	100.00	99.400	100.00	88.003	9,000
2023-09-05	102.50	102.50	102.50	102.50	90.203	0
2023-09-04	102.50	102.50	102.50	102.50	90.203	0
2023-09-01	100.00	102.50	98.900	102.50	90.203	28,000
2023-08-31	101.50	101.50	100.00	101.00	88.883	4,000
2023-08-30	99.600	102.00	99.500	100.00	88.003	10,000
2023-08-29	101.00	101.00	101.00	101.00	88.883	5,000
2023-08-28	101.50	104.00	100.50	102.50	90.203	25,000
2023-08-25	100.00	101.00	98.900	101.00	88.883	15,000
2023-08-24	96.200	102.00	96.200	102.00	89.763	62,000
2023-08-23	122.50	122.50	120.00	121.00	86.977	62,400
2023-08-22	125.00	125.50	121.00	122.50	88.055	34,800
2023-08-21	124.00	125.50	122.00	123.50	88.774	30,000
2023-08-18	122.00	124.00	121.00	124.00	89.133	24,000
2023-08-17	127.00	127.00	123.00	124.00	89.133	16,800
2023-08-16	119.50	122.50	119.50	122.50	88.055	12,000
2023-08-15	119.00	119.50	119.00	119.50	85.898	37,200
2023-08-14	121.00	121.00	119.00	119.00	85.539	21,600
2023-08-11	125.00	125.50	121.50	124.50	89.492	43,200
2023-08-10	124.00	125.50	124.00	125.00	89.852	43,200
2023-08-09	118.50	126.00	118.50	123.00	88.414	37,200

← NewerPage 13 of 21 · 1,216 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.