Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	67.400	67.500	66.000	67.100	65.527	33,200
2026-04-27	68.000	68.000	67.600	67.700	66.113	12,014
2026-04-24	68.000	68.100	67.000	67.100	65.527	33,000
2026-04-23	68.900	69.500	67.500	68.000	66.406	31,000
2026-04-22	70.800	70.800	68.300	69.100	67.481	21,000
2026-04-21	69.900	70.500	68.400	69.700	68.066	28,000
2026-04-20	70.100	70.400	70.000	70.400	68.750	26,000
2026-04-17	69.900	70.100	69.500	70.000	68.359	5,000
2026-04-16	69.900	70.000	69.600	69.900	68.262	12,000
2026-04-15	68.500	70.200	68.500	69.100	67.481	28,000
2026-04-14	68.500	68.600	68.100	68.600	66.992	22,000
2026-04-13	68.800	69.000	68.100	68.500	66.895	22,012
2026-04-10	68.700	69.400	68.500	68.800	67.188	31,000
2026-04-09	68.700	69.600	67.800	68.700	67.090	112,035
2026-04-08	70.100	71.600	68.700	70.400	66.797	58,000
2026-04-07	69.300	71.300	69.200	70.300	66.702	44,000
2026-04-02	70.300	71.400	69.500	69.800	66.228	50,010
2026-04-01	73.800	73.800	70.800	70.900	67.271	70,003
2026-03-31	72.500	73.800	71.500	72.900	69.169	22,150
2026-03-30	73.900	73.900	72.000	73.000	69.264	37,000
2026-03-27	73.800	74.600	73.600	73.900	70.118	12,000
2026-03-26	75.100	75.100	73.600	73.800	70.023	38,000
2026-03-25	75.000	75.000	74.000	74.400	70.592	4,000
2026-03-24	75.500	75.500	73.500	74.500	70.687	13,000
2026-03-23	74.100	75.000	73.100	75.000	71.161	24,000
2026-03-20	74.800	75.500	74.100	75.500	71.636	15,000
2026-03-19	75.800	75.800	74.700	75.500	71.636	21,000
2026-03-18	74.300	78.000	73.200	77.400	73.439	48,000
2026-03-17	75.500	75.500	74.700	75.200	71.351	11,000
2026-03-16	75.500	75.500	75.000	75.500	71.636	16,000
2026-03-13	75.900	76.900	75.200	75.500	71.636	21,000
2026-03-12	76.000	76.800	75.900	76.800	72.869	10,200
2026-03-11	75.700	77.400	75.500	77.000	73.059	22,010
2026-03-10	76.900	77.000	76.300	76.700	72.774	23,000
2026-03-09	74.000	75.700	73.600	75.700	71.826	8,000
2026-03-06	75.300	76.400	75.200	76.400	72.490	14,010
2026-03-05	75.600	76.600	74.700	76.300	72.395	21,000
2026-03-04	77.000	77.000	74.700	75.100	71.256	60,000
2026-03-03	80.500	80.500	77.500	77.600	73.628	32,120
2026-03-02	80.500	81.000	78.700	79.100	75.052	18,010
2026-02-26	79.500	80.300	79.400	80.300	76.190	53,000
2026-02-25	79.700	81.000	78.600	81.000	76.854	67,054
2026-02-24	81.100	81.100	79.400	80.900	76.760	17,000
2026-02-23	81.000	82.600	80.100	80.200	76.095	35,018
2026-02-11	80.900	81.000	79.100	81.000	76.854	37,000
2026-02-10	78.800	81.000	78.000	80.900	76.760	56,000
2026-02-09	78.200	79.000	77.700	78.300	74.293	18,000
2026-02-06	77.500	78.200	76.800	78.200	74.198	18,000
2026-02-05	78.200	78.500	77.300	78.300	74.293	26,000
2026-02-04	77.000	78.400	76.000	78.300	74.293	52,000
2026-02-03	76.000	77.600	76.000	76.500	72.585	25,000
2026-02-02	74.800	76.000	74.800	76.000	72.110	3,000
2026-01-30	75.600	75.600	75.000	75.000	71.161	20,001
2026-01-29	76.200	76.500	75.400	76.500	72.585	30,000
2026-01-28	75.600	78.000	75.000	76.200	72.300	76,000
2026-01-27	76.000	76.300	75.400	75.600	71.731	54,000
2026-01-26	78.500	78.500	76.000	77.000	73.059	70,020
2026-01-23	78.700	79.100	77.800	79.000	74.957	25,010
2026-01-22	81.500	81.500	78.000	80.500	76.380	43,000
2026-01-21	78.500	80.000	78.500	79.000	74.957	17,000

← NewerPage 3 of 5 · 244 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.