Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.800	59.300	58.700	59.100	57.715	6,000
2026-07-22	59.100	59.800	59.000	59.600	58.203	12,000
2026-07-21	60.000	60.000	58.700	59.500	58.106	26,000
2026-07-20	59.000	60.100	59.000	59.600	58.203	9,014
2026-07-17	59.000	59.700	57.500	59.700	58.301	39,000
2026-07-16	59.900	59.900	59.400	59.700	58.301	5,012
2026-07-15	59.500	60.400	59.100	60.400	58.984	16,000
2026-07-14	59.600	60.500	59.100	60.000	58.594	12,000
2026-07-13	59.900	60.400	59.400	59.500	58.106	6,000
2026-07-10	59.500	59.500	59.500	59.500	58.106	0
2026-07-09	58.700	59.500	58.700	59.500	58.106	11,000
2026-07-08	59.500	59.500	58.600	58.600	57.227	8,000
2026-07-07	59.500	59.500	58.900	58.900	57.520	18,075
2026-07-06	59.500	60.000	59.100	60.000	58.594	9,080
2026-07-03	59.700	59.700	59.000	59.600	58.203	11,000
2026-07-02	60.300	60.300	58.700	59.700	58.301	20,000
2026-07-01	59.700	59.700	59.700	59.700	58.301	0
2026-06-30	59.000	60.500	59.000	59.700	58.301	6,000
2026-06-29	59.600	60.000	58.500	59.600	58.203	59,010
2026-06-26	59.900	60.000	59.100	59.600	58.203	40,000
2026-06-25	60.300	60.500	59.500	59.800	58.398	27,400
2026-06-24	60.000	60.000	58.800	60.000	58.594	536,000
2026-06-23	58.800	60.000	58.600	60.000	58.594	20,000
2026-06-22	59.800	61.200	59.300	59.800	58.398	53,030
2026-06-18	59.900	59.900	58.200	59.800	58.398	63,000
2026-06-17	59.600	60.000	58.000	59.600	58.203	28,000
2026-06-16	60.600	60.600	58.600	58.900	57.520	39,000
2026-06-15	61.700	62.000	61.000	61.000	59.570	9,000
2026-06-12	62.500	62.500	60.900	62.000	60.547	39,000
2026-06-11	59.900	62.500	59.500	62.500	61.035	36,000
2026-06-10	60.700	62.900	58.800	61.700	60.254	128,002
2026-06-09	59.900	60.000	58.500	60.000	58.594	15,000
2026-06-08	57.000	58.200	56.100	57.700	56.348	18,000
2026-06-05	59.300	59.400	58.300	59.000	57.617	38,004
2026-06-04	59.900	60.400	59.000	60.200	58.789	36,000
2026-06-03	59.200	59.900	58.200	59.900	58.496	41,200
2026-06-02	59.700	59.700	59.400	59.600	58.203	5,008
2026-06-01	59.500	60.200	59.000	60.200	58.789	44,000
2026-05-29	61.000	61.000	59.600	60.100	58.691	16,008
2026-05-28	60.100	60.100	59.500	60.000	58.594	17,000
2026-05-27	59.900	60.500	59.800	60.500	59.082	12,000
2026-05-26	60.600	60.600	60.000	60.600	59.180	8,000
2026-05-25	59.500	63.200	59.500	60.600	59.180	11,050
2026-05-22	60.200	61.400	59.200	61.400	59.961	36,749
2026-05-21	61.800	61.800	60.000	61.300	59.863	21,014
2026-05-20	59.100	61.400	59.100	61.000	59.570	10,000
2026-05-19	59.100	61.000	59.000	60.900	59.473	19,000
2026-05-18	59.700	59.700	59.400	59.400	58.008	10,000
2026-05-15	60.600	60.700	59.600	60.000	58.594	34,000
2026-05-14	60.900	60.900	60.600	60.700	59.277	38,000
2026-05-13	61.100	61.500	60.800	60.900	59.473	20,000
2026-05-12	62.900	62.900	62.700	62.700	61.231	12,000
2026-05-11	64.500	64.900	60.500	61.500	60.059	189,000
2026-05-08	65.200	66.000	65.100	65.700	64.160	26,000
2026-05-07	67.000	67.000	65.000	66.000	64.453	28,000
2026-05-06	66.200	66.200	65.900	66.000	64.453	20,000
2026-05-05	66.700	67.000	66.200	67.000	65.430	21,000
2026-05-04	67.200	67.200	66.600	67.000	65.430	21,000
2026-04-30	66.800	70.000	66.800	68.100	66.504	38,030
2026-04-29	67.100	67.100	66.200	66.700	65.137	12,000

← NewerPage 2 of 21 · 1,220 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.