Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	110.00	110.00	108.50	108.50	76.683	22,800
2023-02-07	109.50	109.50	109.00	109.50	77.390	8,400
2023-02-06	108.00	110.00	108.00	109.50	77.390	18,000
2023-02-03	109.00	109.00	107.00	107.00	75.623	31,200
2023-02-02	111.50	111.50	109.00	109.00	77.036	19,200
2023-02-01	108.00	111.50	106.50	111.50	78.803	57,600
2023-01-31	109.00	109.50	107.50	108.00	76.330	25,200
2023-01-30	114.50	115.00	109.50	109.50	77.390	32,400
2023-01-17	110.00	112.50	110.00	112.00	79.156	24,000
2023-01-16	112.00	112.00	109.00	110.00	77.743	43,200
2023-01-13	112.50	113.50	112.00	112.00	79.156	28,800
2023-01-12	109.50	113.50	109.50	112.50	79.510	58,800
2023-01-11	107.50	109.00	107.00	109.00	77.036	45,600
2023-01-10	103.50	108.50	103.50	108.00	76.330	70,800
2023-01-09	110.00	110.00	107.00	109.50	77.390	38,400
2023-01-06	116.00	116.00	107.50	109.50	77.390	97,200
2023-01-05	122.00	122.50	114.50	115.00	81.277	79,200
2023-01-04	123.00	123.50	121.50	123.00	86.931	30,000
2023-01-03	121.50	124.00	119.50	124.00	87.638	81,600
2022-12-30	122.00	124.50	122.00	123.50	87.284	68,400
2022-12-29	120.50	121.50	119.00	121.00	85.517	33,600
2022-12-28	116.50	122.50	116.00	122.50	86.577	58,800
2022-12-27	118.00	118.00	115.50	117.00	82.690	51,600
2022-12-26	116.50	117.50	116.50	117.00	82.690	12,000
2022-12-23	115.50	118.00	115.50	117.50	83.044	22,800
2022-12-22	118.00	118.50	117.00	118.00	83.397	18,000
2022-12-21	114.50	119.00	114.50	117.00	82.690	34,800
2022-12-20	121.50	121.50	115.50	118.00	83.397	79,200
2022-12-19	119.00	120.50	118.50	119.00	84.104	36,000
2022-12-16	119.00	121.00	119.00	120.00	84.811	54,000
2022-12-15	122.00	123.00	121.00	121.50	85.871	44,400
2022-12-14	123.50	125.00	120.50	123.50	87.284	106,800
2022-12-13	123.00	125.50	120.00	120.50	85.164	122,400
2022-12-12	127.50	128.00	124.00	127.00	89.758	176,400
2022-12-09	122.50	131.50	121.50	128.50	90.818	345,600
2022-12-08	112.50	120.50	112.50	120.00	84.811	168,000
2022-12-07	114.00	114.50	110.00	111.50	78.803	33,600
2022-12-06	110.00	117.00	109.00	114.00	80.570	140,400
2022-12-05	102.00	112.00	101.50	107.50	75.976	67,200
2022-12-02	105.00	105.00	102.00	103.00	72.796	10,800
2022-12-01	101.50	105.00	101.00	105.00	74.209	32,400
2022-11-30	100.50	102.00	100.50	102.00	72.089	24,000
2022-11-29	99.200	102.50	99.200	101.00	71.382	19,200
2022-11-28	99.000	99.100	98.200	99.100	70.039	28,800
2022-11-25	102.50	102.50	99.500	99.600	70.393	30,000
2022-11-24	105.50	106.00	101.00	103.00	72.796	32,400
2022-11-23	103.00	105.50	102.50	105.50	74.563	54,000
2022-11-22	99.000	104.50	98.000	104.00	73.503	85,200
2022-11-21	93.400	101.50	93.400	100.50	71.029	132,000
2022-11-18	90.800	92.300	90.800	92.300	65.233	19,200
2022-11-17	90.400	92.000	90.400	90.800	64.173	33,600
2022-11-16	91.000	91.000	90.400	90.400	63.891	26,400
2022-11-15	92.200	92.200	90.800	91.500	64.668	33,600
2022-11-14	92.200	92.400	91.100	92.000	65.021	28,800
2022-11-11	91.100	91.200	90.600	90.700	64.103	57,600
2022-11-10	90.500	92.800	90.500	92.400	65.304	27,600
2022-11-09	94.000	94.200	94.000	94.000	66.435	7,200
2022-11-08	95.100	95.100	93.800	94.000	66.435	9,600
2022-11-07	91.000	93.900	91.000	93.600	66.152	67,200
2022-11-04	90.000	90.700	90.000	90.200	63.749	6,000

← NewerPage 16 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.