Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	102.00	103.00	101.50	102.50	59.395	36,000
2022-02-14	104.50	104.50	101.00	101.50	58.815	44,640
2022-02-11	99.900	104.50	99.900	103.50	59.974	46,080
2022-02-10	101.50	101.50	100.00	101.00	58.526	43,200
2022-02-09	101.00	102.00	100.00	102.00	59.105	38,880
2022-02-08	101.00	102.00	100.00	101.00	58.526	46,080
2022-02-07	103.50	110.00	99.100	110.00	63.741	73,440
2022-01-26	103.50	105.50	100.50	105.00	60.844	67,680
2022-01-25	112.50	112.50	106.00	107.00	62.003	106,560
2022-01-24	116.50	117.00	109.00	112.50	65.190	138,240
2022-01-21	126.00	127.00	117.00	119.00	68.956	188,640
2022-01-20	115.50	125.00	115.50	125.00	72.433	254,880
2022-01-19	112.50	116.50	112.00	115.50	66.928	116,640
2022-01-18	112.00	116.50	112.00	113.00	65.479	156,960
2022-01-17	121.50	121.50	112.50	112.50	65.190	362,880
2022-01-14	139.00	139.00	118.50	121.50	70.405	750,240
2022-01-13	151.00	151.00	143.50	144.50	83.732	87,667
2022-01-12	149.00	153.00	149.00	149.50	86.630	74,898
2022-01-11	148.00	151.50	147.50	148.00	85.761	117,152
2022-01-10	147.00	147.50	144.50	147.50	85.471	73,406
2022-01-07	149.50	150.00	142.50	145.50	84.312	71,245
2022-01-06	149.00	157.50	144.00	144.00	83.443	127,074
2022-01-05	130.50	152.50	130.50	149.50	86.630	187,405
2022-01-04	128.50	132.00	128.50	132.00	76.489	105,107
2022-01-03	130.00	130.00	124.50	127.00	73.592	32,038
2021-12-30	130.50	131.50	128.00	129.00	74.751	54,404
2021-12-29	133.00	133.50	132.50	132.50	76.779	7,218
2021-12-28	132.50	133.00	132.00	132.50	76.779	10,512
2021-12-27	135.00	135.50	131.50	131.50	76.199	32,224
2021-12-24	134.50	135.00	131.50	134.50	77.938	20,792
2021-12-23	133.00	134.50	131.50	134.00	77.648	42,194
2021-12-22	135.50	135.50	132.50	132.50	76.779	2,920
2021-12-21	135.50	135.50	132.50	135.50	78.517	8,645
2021-12-20	130.00	136.00	129.50	136.00	78.807	16,122
2021-12-17	139.50	139.50	130.00	133.50	77.358	64,589
2021-12-16	141.50	146.50	139.50	140.00	81.125	73,019
2021-12-15	141.50	142.50	139.00	141.50	81.994	60,505
2021-12-14	142.50	142.50	138.50	139.50	80.835	27,046
2021-12-13	139.00	145.00	137.50	142.50	82.573	57,332
2021-12-10	146.50	146.50	139.50	144.50	83.732	72,446
2021-12-09	137.00	145.00	137.00	144.50	83.732	37,005
2021-12-08	136.00	137.00	135.50	136.50	79.097	31,924
2021-12-07	138.00	138.50	136.00	138.50	80.256	2,162
2021-12-06	135.50	138.50	135.00	138.50	80.256	12,356
2021-12-03	137.00	139.50	134.50	138.50	80.256	22,609
2021-12-02	137.00	137.00	134.00	135.50	78.517	7,129
2021-12-01	135.00	135.50	134.50	135.00	78.227	16,992
2021-11-30	136.00	138.50	135.50	135.50	78.517	11,809
2021-11-29	133.00	137.50	133.00	133.00	77.069	17,585
2021-11-26	137.00	137.50	132.50	135.50	78.517	27,558
2021-11-25	132.50	136.50	132.00	136.50	79.097	16,129
2021-11-24	135.50	136.00	130.00	132.00	76.489	14,179
2021-11-23	136.00	137.50	130.50	132.00	76.489	69,973
2021-11-22	143.00	143.00	137.00	139.00	80.545	9,015
2021-11-19	143.50	146.00	139.50	139.50	80.835	101,216
2021-11-18	143.50	150.50	140.50	145.50	84.312	87,040
2021-11-17	128.50	148.50	128.50	142.50	82.573	104,811
2021-11-16	123.00	127.00	123.00	127.00	73.592	50,489
2021-11-15	123.00	125.50	121.00	122.50	70.984	47,299
2021-11-12	120.00	122.00	120.00	122.00	70.694	30,699

← NewerPage 20 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.