Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	143.00	143.00	136.00	136.00	97.759	117,600
2023-05-10	143.50	146.50	143.50	146.50	105.31	45,600
2023-05-09	144.00	145.00	143.00	144.50	103.87	32,400
2023-05-08	145.00	145.00	141.50	144.00	103.51	62,400
2023-05-05	142.50	145.50	142.50	145.50	104.59	33,600
2023-05-04	144.00	144.00	143.00	144.00	103.51	8,400
2023-05-03	143.00	143.50	141.50	143.50	103.15	14,400
2023-05-02	144.00	145.00	142.00	144.00	103.51	57,600
2023-04-28	142.00	144.50	142.00	143.50	103.15	31,200
2023-04-27	142.00	143.50	141.00	141.00	101.35	28,800
2023-04-26	144.00	144.00	139.00	140.50	100.99	56,400
2023-04-25	145.00	148.00	144.00	144.00	103.51	25,200
2023-04-24	148.00	148.00	144.00	145.00	104.23	21,600
2023-04-21	148.00	148.00	143.50	143.50	103.15	60,000
2023-04-20	154.00	154.00	148.50	149.00	107.10	48,000
2023-04-19	152.00	157.00	152.00	156.50	112.49	80,400
2023-04-18	151.00	154.00	147.50	150.00	107.82	103,200
2023-04-17	158.50	158.50	150.00	152.00	109.26	80,400
2023-04-14	161.00	161.00	157.50	158.50	113.93	70,800
2023-04-13	156.50	161.00	154.00	161.00	115.73	87,600
2023-04-12	151.00	158.00	151.00	158.00	113.57	86,400
2023-04-11	147.00	153.00	147.00	153.00	109.98	123,600
2023-04-10	145.00	148.00	144.00	146.50	105.31	112,800
2023-04-07	145.00	146.00	142.50	142.50	102.43	93,600
2023-04-06	146.50	148.00	145.00	145.50	104.59	31,200
2023-03-31	147.00	147.00	144.00	145.00	104.23	64,800
2023-03-30	149.50	149.50	146.00	147.50	106.03	73,200
2023-03-29	145.00	149.00	144.50	149.00	105.31	130,800
2023-03-28	147.50	147.50	143.00	144.50	102.13	93,600
2023-03-27	146.00	148.00	142.50	147.50	104.25	138,000
2023-03-24	143.00	146.00	139.50	145.00	102.48	130,800
2023-03-23	141.50	143.00	135.00	143.00	101.07	98,400
2023-03-22	140.00	142.50	139.50	140.50	99.299	97,200
2023-03-21	143.00	145.00	138.50	140.00	98.946	178,800
2023-03-20	137.50	145.00	134.50	143.00	101.07	326,400
2023-03-17	125.50	138.00	125.50	138.00	97.532	441,600
2023-03-16	130.00	131.00	121.00	125.50	88.698	291,600
2023-03-15	123.50	129.00	122.50	129.00	91.171	301,200
2023-03-14	120.00	120.00	116.00	117.50	83.044	54,000
2023-03-13	123.00	123.50	118.00	120.50	85.164	76,800
2023-03-10	122.00	125.50	118.00	122.00	86.224	109,200
2023-03-09	124.00	124.50	122.00	122.00	86.224	44,400
2023-03-08	121.50	126.50	121.00	125.00	88.344	98,400
2023-03-07	121.50	123.50	121.50	121.50	85.871	55,200
2023-03-06	121.00	121.50	120.50	121.00	85.517	30,000
2023-03-03	120.00	122.50	119.00	120.50	85.164	78,000
2023-03-02	119.00	121.00	119.00	119.00	84.104	33,600
2023-03-01	118.50	123.00	117.00	120.00	84.811	81,600
2023-02-24	118.50	118.50	115.50	118.50	83.750	34,800
2023-02-23	119.00	119.50	118.00	119.00	84.104	30,000
2023-02-22	112.00	119.00	112.00	119.00	84.104	51,600
2023-02-21	115.50	117.00	112.50	114.00	80.570	69,600
2023-02-20	120.00	122.00	116.00	116.00	81.984	57,600
2023-02-17	119.50	119.50	118.00	119.50	84.457	21,600
2023-02-16	120.00	120.50	119.50	119.50	84.457	32,400
2023-02-15	120.50	123.00	118.50	118.50	83.750	52,800
2023-02-14	115.00	122.00	114.00	120.50	85.164	115,200
2023-02-13	109.00	117.00	107.00	116.50	82.337	80,400
2023-02-10	110.00	110.50	109.00	110.00	77.743	24,000
2023-02-09	109.00	109.50	108.00	109.50	77.390	18,000

← NewerPage 15 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.