Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	102.50	104.00	102.50	103.00	60.663	24,480
2022-05-13	107.50	108.50	100.50	106.00	62.430	30,240
2022-05-12	108.00	108.00	106.50	106.50	62.724	5,760
2022-05-11	110.50	111.00	107.00	107.00	63.019	18,720
2022-05-10	108.00	108.50	107.50	108.50	63.902	10,080
2022-05-09	111.50	111.50	107.00	108.50	63.902	15,840
2022-05-06	109.50	110.50	109.50	109.50	64.491	4,320
2022-05-05	111.00	111.00	111.00	111.00	65.375	5,760
2022-05-04	112.00	112.50	112.00	112.50	66.258	2,880
2022-05-03	113.00	113.00	113.00	113.00	66.553	1,440
2022-04-29	113.00	113.00	113.00	113.00	66.553	2,880
2022-04-28	108.00	111.50	108.00	111.50	65.669	5,760
2022-04-27	110.00	110.00	110.00	110.00	64.786	1,440
2022-04-26	108.00	111.00	108.00	111.00	65.375	4,320
2022-04-25	110.00	111.00	107.00	108.00	63.608	28,800
2022-04-22	113.00	113.00	112.00	113.00	66.553	17,280
2022-04-21	113.00	113.00	113.00	113.00	66.553	10,080
2022-04-20	115.00	115.50	113.00	115.00	67.731	25,920
2022-04-19	115.50	115.50	114.50	114.50	67.436	2,880
2022-04-18	114.00	116.00	114.00	116.00	68.320	10,080
2022-04-15	115.00	116.00	114.00	116.00	68.320	11,520
2022-04-14	115.50	116.00	115.50	116.00	68.320	15,840
2022-04-13	113.50	116.00	113.50	116.00	68.320	20,160
2022-04-12	112.00	115.50	112.00	115.50	68.025	15,840
2022-04-11	114.00	115.50	113.00	114.00	67.142	44,640
2022-04-08	115.00	115.50	115.00	115.00	67.731	7,200
2022-04-07	115.00	115.50	111.00	114.50	67.436	33,120
2022-04-06	118.00	118.00	118.00	118.00	69.498	1,440
2022-04-01	118.50	118.50	118.50	118.50	69.792	2,880
2022-03-31	118.50	118.50	118.50	118.50	69.792	2,880
2022-03-30	117.00	118.50	116.00	118.50	69.792	15,840
2022-03-29	117.00	117.50	115.50	117.00	68.909	27,360
2022-03-28	118.00	118.00	116.50	118.00	69.498	20,160
2022-03-25	121.00	121.00	119.00	119.50	70.381	14,400
2022-03-24	121.00	121.00	118.00	120.50	70.970	44,640
2022-03-23	122.50	124.00	120.00	124.00	71.853	70,560
2022-03-22	123.00	123.00	120.50	122.50	70.984	41,760
2022-03-21	122.50	123.00	121.00	122.50	70.984	56,160
2022-03-18	120.00	121.00	118.50	121.00	70.115	48,960
2022-03-17	122.50	122.50	119.50	120.00	69.536	57,600
2022-03-16	118.00	119.00	118.00	119.00	68.956	41,760
2022-03-15	118.50	118.50	116.00	118.50	68.666	74,880
2022-03-14	121.00	121.00	118.50	119.00	68.956	82,080
2022-03-11	124.00	124.00	116.50	119.00	68.956	156,960
2022-03-10	112.50	119.00	112.50	118.50	68.666	178,560
2022-03-09	110.00	110.50	107.00	109.50	63.451	57,600
2022-03-08	106.50	106.50	101.50	105.50	61.133	43,200
2022-03-07	101.50	107.50	101.50	106.50	61.713	10,080
2022-03-04	108.50	110.00	107.00	109.00	63.161	30,240
2022-03-03	111.50	111.50	110.00	110.00	63.741	11,520
2022-03-02	107.00	111.50	107.00	111.50	64.610	27,360
2022-03-01	111.50	111.50	108.50	110.00	63.741	17,280
2022-02-25	109.00	110.00	107.00	108.00	62.582	34,560
2022-02-24	114.00	114.00	108.50	109.50	63.451	60,480
2022-02-23	115.50	115.50	112.50	114.50	66.349	25,920
2022-02-22	114.50	114.50	110.50	112.00	64.900	37,440
2022-02-21	117.00	118.00	110.00	116.00	67.218	70,560
2022-02-18	111.00	119.50	108.50	116.00	67.218	135,360
2022-02-17	104.00	114.00	104.00	114.00	66.059	133,920
2022-02-16	103.50	104.00	103.00	104.00	60.264	46,080

← NewerPage 19 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.