Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	90.300	90.500	90.200	90.500	63.961	6,000
2022-11-02	89.900	91.000	89.200	90.200	63.749	24,000
2022-11-01	89.000	89.000	88.000	88.000	62.194	6,000
2022-10-31	85.000	87.800	85.000	87.000	61.488	15,600
2022-10-28	84.500	84.500	84.000	84.000	59.367	19,200
2022-10-27	85.900	86.000	84.600	86.000	60.781	18,000
2022-10-26	85.700	86.000	85.300	85.300	60.286	8,400
2022-10-25	86.200	86.200	85.400	85.400	60.357	6,000
2022-10-24	87.700	88.000	87.500	87.800	62.053	6,000
2022-10-21	85.300	86.000	84.600	86.000	60.781	3,600
2022-10-20	86.100	86.400	84.800	86.400	61.064	15,600
2022-10-19	90.000	90.000	86.300	89.000	62.901	7,200
2022-10-18	88.800	89.000	88.800	88.900	62.830	7,200
2022-10-17	88.100	90.100	85.100	88.700	62.689	14,400
2022-10-14	85.500	88.900	85.500	88.100	62.265	19,200
2022-10-13	90.600	90.600	83.500	85.900	60.710	32,400
2022-10-12	90.800	91.400	90.600	91.000	64.315	19,200
2022-10-11	93.800	93.800	90.600	90.600	64.032	30,000
2022-10-07	93.200	94.600	93.200	93.900	66.364	28,800
2022-10-06	93.000	93.100	92.600	92.600	65.446	9,600
2022-10-05	92.500	92.900	92.500	92.900	65.658	8,400
2022-10-04	91.600	93.000	91.400	92.000	65.021	16,800
2022-10-03	91.300	91.300	90.800	90.800	64.173	18,000
2022-09-30	91.200	92.800	91.200	92.200	65.163	12,000
2022-09-29	90.000	91.800	90.000	91.800	64.880	46,800
2022-09-28	92.000	94.000	88.600	91.000	64.315	52,800
2022-09-27	93.300	93.600	91.600	92.200	65.163	42,000
2022-09-26	114.00	116.50	112.50	114.00	67.142	116,640
2022-09-23	113.00	116.00	112.50	113.00	66.553	77,760
2022-09-22	114.00	119.50	111.00	113.00	66.553	123,840
2022-09-21	108.50	115.00	108.50	113.00	66.553	74,880
2022-09-20	107.50	109.00	106.00	108.50	63.902	57,600
2022-09-19	105.50	106.50	105.00	106.00	62.430	31,680
2022-09-16	105.00	105.00	104.00	104.00	61.252	17,280
2022-09-15	105.00	106.00	103.50	106.00	62.430	46,080
2022-09-14	104.50	104.50	104.00	104.00	61.252	23,040
2022-09-13	104.00	106.00	104.00	105.50	62.136	53,280
2022-09-12	105.00	110.00	105.00	108.00	63.608	15,840
2022-09-08	105.50	105.50	104.50	104.50	61.547	14,400
2022-09-07	105.00	105.00	105.00	105.00	61.841	4,320
2022-09-06	105.50	105.50	102.50	105.00	61.841	38,880
2022-09-05	104.00	106.50	103.50	103.50	60.958	44,640
2022-09-02	105.50	105.50	103.50	103.50	60.958	12,960
2022-09-01	105.00	105.00	103.50	103.50	60.958	12,960
2022-08-31	107.00	108.00	105.00	105.50	62.136	20,160
2022-08-30	106.00	108.50	106.00	108.50	63.902	24,480
2022-08-29	113.00	114.50	109.00	109.00	64.197	23,040
2022-08-26	109.00	114.00	109.00	114.00	67.142	61,920
2022-08-25	104.50	105.50	104.50	105.00	61.841	12,960
2022-08-24	102.50	103.50	102.50	103.50	60.958	12,960
2022-08-23	100.50	103.00	100.50	103.00	60.663	5,760
2022-08-22	103.00	103.50	103.00	103.00	60.663	4,320
2022-08-19	101.50	104.50	101.50	104.50	61.547	27,360
2022-08-18	97.000	101.00	97.000	101.00	59.485	36,000
2022-08-17	99.400	99.400	98.000	98.000	57.718	25,920
2022-08-16	96.700	96.700	96.700	96.700	56.953	1,440
2022-08-15	98.000	98.000	96.600	96.600	56.894	10,080
2022-08-12	97.500	97.500	97.200	97.200	57.247	2,880
2022-08-11	96.100	98.600	96.000	97.500	57.424	20,160
2022-08-10	94.800	98.000	94.800	98.000	57.718	44,640

← NewerPage 17 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.