Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	118.00	121.00	117.00	118.50	85.180	31,200
2023-08-07	117.00	119.50	116.00	118.50	85.180	55,200
2023-08-04	107.50	119.00	107.50	117.50	84.461	73,200
2023-08-02	111.00	111.00	109.00	110.00	79.070	34,800
2023-08-01	113.00	113.00	108.00	112.00	80.507	50,400
2023-07-31	116.00	116.00	111.50	113.50	81.586	33,600
2023-07-28	116.50	116.50	113.00	116.50	83.742	36,000
2023-07-27	117.00	117.00	116.00	116.50	83.742	27,600
2023-07-26	117.50	117.50	117.00	117.00	84.101	7,200
2023-07-25	118.00	118.50	117.00	117.00	84.101	10,800
2023-07-24	118.00	118.00	117.00	117.00	84.101	4,800
2023-07-21	115.00	121.50	115.00	120.50	86.617	9,600
2023-07-20	119.50	120.50	119.50	120.50	86.617	10,800
2023-07-19	119.00	119.00	119.00	119.00	85.539	2,400
2023-07-18	118.00	120.50	118.00	119.00	85.539	26,400
2023-07-17	122.00	122.00	116.00	122.00	87.695	54,000
2023-07-14	125.50	127.50	125.00	125.00	89.852	31,200
2023-07-13	128.50	128.50	125.00	125.00	89.852	38,400
2023-07-12	133.50	133.50	129.00	129.00	92.727	8,400
2023-07-11	132.50	135.00	130.50	130.50	93.805	51,600
2023-07-10	138.00	138.00	135.00	135.50	97.399	13,200
2023-07-07	134.50	139.00	134.00	137.00	98.478	38,400
2023-07-06	136.00	138.00	136.00	137.00	98.478	42,000
2023-07-05	134.00	134.50	132.50	134.50	96.681	12,000
2023-07-04	134.50	135.00	133.00	134.00	96.321	24,000
2023-07-03	134.00	134.50	133.00	133.00	95.602	20,400
2023-06-30	132.00	133.50	132.00	133.50	95.962	15,600
2023-06-29	133.00	133.00	132.50	132.50	95.243	7,200
2023-06-28	132.50	133.00	132.00	132.00	94.884	20,400
2023-06-27	133.50	133.50	133.00	133.00	95.602	8,400
2023-06-26	135.00	135.00	135.00	135.00	97.040	1,200
2023-06-21	136.00	136.00	131.00	135.00	97.040	30,000
2023-06-20	136.00	137.00	135.00	135.50	97.399	34,800
2023-06-19	136.50	136.50	136.00	136.50	98.118	24,000
2023-06-16	135.50	136.50	134.50	135.50	97.399	27,600
2023-06-15	135.00	135.50	134.50	135.50	97.399	8,400
2023-06-14	137.00	137.00	135.00	136.00	97.759	10,800
2023-06-13	136.00	136.50	135.00	135.00	97.040	36,000
2023-06-12	137.50	138.50	136.50	136.50	98.118	33,600
2023-06-09	136.50	136.50	135.00	135.00	97.040	15,600
2023-06-08	139.00	139.50	135.00	136.50	98.118	43,200
2023-06-07	138.50	140.00	138.00	140.00	100.63	19,200
2023-06-06	138.50	138.50	138.00	138.50	99.556	9,600
2023-06-05	137.00	139.00	137.00	138.00	99.196	9,600
2023-06-02	137.50	139.00	137.50	137.50	98.837	10,800
2023-06-01	137.00	137.50	136.50	137.50	98.837	38,400
2023-05-31	136.00	138.00	136.00	137.00	98.478	9,600
2023-05-30	137.50	137.50	136.00	137.50	98.837	10,800
2023-05-29	136.00	141.50	135.00	137.00	98.478	38,400
2023-05-26	138.50	139.00	138.00	139.00	99.915	12,000
2023-05-25	139.50	140.00	138.50	139.50	100.27	12,000
2023-05-24	141.00	141.00	139.00	139.00	99.915	8,400
2023-05-23	142.50	142.50	138.00	138.50	99.556	43,200
2023-05-22	138.00	142.00	138.00	141.50	101.71	37,200
2023-05-19	138.00	138.00	136.00	137.00	98.478	15,600
2023-05-18	136.50	139.00	135.50	137.50	98.837	21,600
2023-05-17	137.00	138.00	136.00	138.00	99.196	21,600
2023-05-16	138.00	138.00	136.00	137.50	98.837	14,400
2023-05-15	139.50	139.50	135.00	138.00	99.196	12,000
2023-05-12	136.00	139.00	134.00	138.00	99.196	38,400

← NewerPage 14 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.