Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	80.300	81.300	80.000	80.000	75.906	50,005
2026-01-19	81.900	81.900	80.000	81.400	77.234	58,089
2026-01-16	80.800	81.800	80.000	81.300	77.139	85,123
2026-01-15	80.000	81.000	79.300	80.500	76.380	35,000
2026-01-14	80.100	80.100	79.300	80.000	75.906	25,000
2026-01-13	80.500	80.500	78.800	79.900	75.811	43,000
2026-01-12	78.000	80.900	78.000	80.100	76.000	152,000
2026-01-09	77.400	77.600	75.600	77.600	73.628	67,101
2026-01-08	76.100	77.500	74.800	77.400	73.439	80,000
2026-01-07	77.300	77.300	75.000	77.300	73.344	164,015
2026-01-06	77.500	77.700	76.600	77.300	73.344	68,000
2026-01-05	82.200	82.200	76.000	76.800	72.869	238,494
2026-01-02	81.900	82.200	80.200	82.200	77.993	106,020
2025-12-31	86.800	86.800	82.800	82.800	78.562	151,033
2025-12-30	84.900	87.000	84.000	86.800	82.358	78,000
2025-12-29	85.000	85.200	81.300	84.500	80.175	282,000
2025-12-26	87.700	87.700	85.200	86.500	82.073	60,080
2025-12-24	87.900	88.000	85.000	87.700	83.211	110,000
2025-12-23	89.000	90.600	87.500	89.000	84.445	109,000
2025-12-22	86.000	89.000	84.400	89.000	84.445	199,001
2025-12-19	91.000	91.300	91.000	91.200	86.532	3,000
2025-12-18	89.000	90.000	89.000	90.000	85.394	18,005
2025-12-17	91.200	91.200	89.500	89.500	84.919	22,050
2025-12-16	90.000	90.900	89.500	90.400	85.773	16,000
2025-12-15	90.000	91.700	90.000	91.700	87.007	17,000
2025-12-12	93.000	93.000	90.000	91.500	86.817	29,248
2025-12-11	94.700	94.800	92.400	93.000	88.240	14,000
2025-12-10	92.000	95.200	92.000	93.900	89.094	72,040
2025-12-09	93.000	94.000	92.000	92.000	87.291	22,000
2025-12-08	90.900	94.900	90.900	93.400	88.620	42,050
2025-12-05	88.000	90.700	88.000	90.500	85.868	48,000
2025-12-04	86.800	87.800	86.500	87.800	83.306	22,000
2025-12-03	86.800	87.000	86.100	86.700	82.263	41,400
2025-12-02	87.100	87.800	86.300	86.700	82.263	44,000
2025-12-01	89.000	89.000	87.000	87.000	82.547	19,050
2025-11-28	88.400	90.200	88.000	90.200	85.584	32,000
2025-11-27	88.000	88.500	88.000	88.500	83.971	17,000
2025-11-26	86.500	88.000	86.500	88.000	83.496	4,000
2025-11-25	87.000	87.300	87.000	87.300	82.832	3,000
2025-11-24	84.000	87.200	84.000	87.000	82.547	11,000
2025-11-21	86.500	86.500	84.800	85.000	80.650	38,003
2025-11-20	89.500	89.500	87.500	87.600	83.117	31,000
2025-11-19	88.600	89.400	87.100	89.400	84.824	13,000
2025-11-18	87.000	88.100	86.500	88.100	83.591	20,000
2025-11-17	89.000	89.900	86.000	88.500	83.971	55,000
2025-11-14	90.000	90.500	87.800	89.000	84.445	105,001
2025-11-13	93.100	93.100	90.000	91.200	86.532	44,040
2025-11-12	94.000	96.000	93.000	93.100	88.335	67,001
2025-11-11	97.900	97.900	93.000	96.000	91.087	46,000
2025-11-10	98.400	99.000	94.100	98.700	93.649	38,977
2025-11-07	98.500	98.500	98.500	98.500	93.459	1,000
2025-11-06	99.600	100.00	98.500	99.500	94.408	34,000
2025-11-05	95.900	98.600	95.900	97.700	92.700	27,002
2025-11-04	96.100	98.400	95.000	95.000	90.138	25,000
2025-11-03	91.100	97.900	90.800	97.600	92.605	102,200
2025-10-31	90.400	92.900	90.400	91.100	86.437	40,000
2025-10-30	91.300	92.100	90.100	90.700	86.058	71,050
2025-10-29	96.400	97.000	90.100	91.900	85.963	195,069
2025-10-28	95.900	96.100	93.800	93.800	87.740	36,135
2025-10-27	99.900	99.900	93.000	95.200	89.050	31,083

← NewerPage 4 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.