Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	96.300	96.300	93.100	94.000	55.362	15,840
2022-08-08	94.500	94.700	94.300	94.300	55.539	11,520
2022-08-05	94.400	94.400	91.600	92.500	54.479	40,320
2022-08-04	100.00	100.00	92.600	94.400	55.598	8,640
2022-08-03	91.500	91.500	91.300	91.300	53.772	5,760
2022-08-02	91.700	91.900	91.500	91.600	53.949	31,680
2022-08-01	94.500	94.500	92.100	92.200	54.302	33,120
2022-07-29	92.000	92.200	92.000	92.100	54.243	30,240
2022-07-28	92.000	92.300	92.000	92.000	54.185	23,040
2022-07-27	92.200	93.300	91.700	91.700	54.008	46,080
2022-07-26	93.500	93.500	93.400	93.500	55.068	5,760
2022-07-25	94.200	94.200	94.000	94.000	55.362	8,640
2022-07-22	94.600	94.600	93.700	94.200	55.480	25,920
2022-07-21	95.100	95.100	95.100	95.100	56.010	2,880
2022-07-20	94.900	95.000	94.700	95.000	55.951	21,600
2022-07-19	95.000	95.000	93.100	94.900	55.893	23,040
2022-07-18	96.400	98.400	94.000	95.000	55.951	72,000
2022-07-15	96.000	96.000	95.000	95.000	55.951	11,520
2022-07-14	97.900	98.000	96.000	96.400	56.776	23,040
2022-07-13	95.000	103.00	94.000	103.00	60.663	8,640
2022-07-12	96.000	99.000	96.000	96.600	56.894	34,560
2022-07-11	105.00	105.00	105.00	105.00	61.841	1,440
2022-07-08	100.00	106.00	100.00	103.50	60.958	30,240
2022-07-07	96.000	110.00	96.000	110.00	64.786	34,560
2022-07-06	102.50	102.50	100.00	102.00	60.074	18,720
2022-07-05	102.50	104.00	102.50	104.00	61.252	27,360
2022-07-04	103.00	107.00	100.00	104.00	61.252	30,240
2022-07-01	106.00	107.50	102.50	103.00	60.663	28,800
2022-06-30	107.00	109.00	107.00	107.00	63.019	15,840
2022-06-29	108.50	108.50	107.00	107.50	63.313	20,160
2022-06-28	108.50	108.50	107.50	107.50	63.313	14,400
2022-06-27	111.50	111.50	108.50	109.50	64.491	11,520
2022-06-24	108.00	109.50	108.00	109.00	64.197	10,080
2022-06-23	107.00	109.00	107.00	108.00	63.608	21,600
2022-06-22	108.50	108.50	107.00	107.00	63.019	18,720
2022-06-21	104.50	109.00	104.50	108.50	63.902	12,960
2022-06-20	106.50	106.50	104.00	104.00	61.252	10,080
2022-06-17	110.50	110.50	103.50	109.00	64.197	17,280
2022-06-16	112.00	112.00	110.00	110.00	64.786	18,720
2022-06-15	110.00	110.00	110.00	110.00	64.786	1,440
2022-06-14	107.00	108.50	106.50	108.00	63.608	12,960
2022-06-13	110.50	111.50	108.00	110.00	64.786	30,240
2022-06-10	111.00	112.50	109.50	111.00	65.375	37,440
2022-06-09	110.00	110.00	108.00	109.50	64.491	7,200
2022-06-08	110.00	111.00	108.00	110.00	64.786	23,040
2022-06-07	109.50	109.50	108.00	108.00	63.608	10,080
2022-06-06	108.50	109.50	108.50	109.50	64.491	11,520
2022-06-02	107.00	110.00	107.00	109.00	64.197	18,720
2022-06-01	106.00	106.00	105.50	105.50	62.136	4,320
2022-05-31	104.00	106.50	104.00	106.00	62.430	11,520
2022-05-30	105.50	107.50	104.00	104.00	61.252	40,320
2022-05-27	105.00	106.00	103.50	105.00	61.841	11,520
2022-05-26	103.00	103.00	103.00	103.00	60.663	8,640
2022-05-25	105.00	105.00	102.00	103.50	60.958	7,200
2022-05-24	104.50	104.50	102.50	102.50	60.369	27,360
2022-05-23	105.00	105.00	104.00	104.50	61.547	5,760
2022-05-20	102.50	106.00	102.50	104.00	61.252	36,000
2022-05-19	108.00	108.00	108.00	108.00	63.608	0
2022-05-18	108.50	108.50	105.50	108.00	63.608	4,320
2022-05-17	104.00	106.50	104.00	106.50	62.724	12,960

← NewerPage 18 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.