Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	100.50	100.50	97.000	98.000	91.669	92,320
2025-10-22	101.00	102.00	99.000	102.00	95.411	31,000
2025-10-21	101.50	102.00	101.00	101.00	94.475	12,000
2025-10-20	99.500	102.50	99.500	101.50	94.943	82,720
2025-10-17	98.000	99.500	98.000	98.500	92.137	13,000
2025-10-16	97.600	101.00	95.800	98.000	91.669	66,024
2025-10-15	95.700	98.000	95.700	97.500	91.201	10,000
2025-10-14	95.500	96.300	94.900	95.700	89.518	57,000
2025-10-13	93.600	96.500	93.300	95.500	89.331	45,000
2025-10-09	98.800	98.800	96.000	96.000	89.798	26,000
2025-10-08	95.200	98.400	95.100	98.400	92.043	28,040
2025-10-07	94.500	97.500	94.000	95.200	89.050	27,009
2025-10-03	92.500	95.800	92.500	95.800	89.611	44,010
2025-10-02	91.800	92.200	91.500	91.900	85.963	24,000
2025-10-01	93.000	93.500	92.800	92.800	86.805	20,000
2025-09-30	91.600	93.800	91.600	92.700	86.711	57,000
2025-09-29	93.500	93.500	93.500	93.500	87.460	0
2025-09-26	94.100	94.100	91.000	93.500	87.460	87,000
2025-09-25	95.400	95.600	93.900	94.900	88.769	55,000
2025-09-24	95.000	98.100	95.000	96.200	89.985	51,000
2025-09-23	95.100	96.200	94.400	94.900	88.769	69,000
2025-09-22	98.200	98.200	95.500	95.700	89.518	98,000
2025-09-19	101.00	101.00	96.700	97.700	91.388	145,002
2025-09-18	101.00	101.50	99.800	99.900	93.446	67,102
2025-09-17	103.50	104.00	101.00	101.00	94.475	74,000
2025-09-16	102.00	104.00	100.00	103.00	96.346	93,000
2025-09-15	105.00	105.00	101.00	103.00	96.346	113,000
2025-09-12	105.50	106.00	103.00	105.50	98.684	86,001
2025-09-11	112.00	112.50	104.00	104.00	97.281	196,000
2025-09-10	104.00	111.00	104.00	106.00	99.152	216,001
2025-09-09	105.50	105.50	103.50	103.50	96.814	21,010
2025-09-08	106.00	108.00	101.00	104.00	97.281	116,000
2025-09-05	105.50	105.50	103.50	104.00	97.281	46,000
2025-09-04	103.50	104.50	102.00	104.50	97.749	40,097
2025-09-03	100.50	103.00	100.00	103.00	96.346	36,090
2025-09-02	103.00	104.00	99.000	100.50	94.007	75,021
2025-09-01	103.00	106.50	102.00	102.50	95.878	62,000
2025-08-29	103.00	103.00	100.00	102.00	95.411	78,000
2025-08-28	102.00	102.50	101.00	102.00	95.411	58,440
2025-08-27	102.00	102.00	100.00	101.00	94.475	29,000
2025-08-26	103.50	103.50	101.00	101.00	94.475	54,001
2025-08-25	104.50	106.50	103.00	104.00	97.281	79,029
2025-08-22	101.50	105.50	101.50	104.50	97.749	63,047
2025-08-21	104.50	105.50	101.50	101.50	94.943	131,200
2025-08-20	98.300	104.00	96.600	103.00	96.346	111,000
2025-08-19	98.300	101.00	97.500	98.700	92.324	59,000
2025-08-18	100.50	100.50	98.800	99.000	92.604	95,142
2025-08-15	103.50	103.50	99.200	100.00	93.540	171,200
2025-08-14	105.00	106.50	103.50	103.50	96.814	29,050
2025-08-13	105.50	105.50	103.00	105.00	98.217	47,138
2025-08-12	105.00	106.00	103.00	104.00	97.281	76,090
2025-08-11	110.50	110.50	105.00	105.00	98.217	518,164
2025-08-08	117.50	117.50	114.00	116.50	108.97	55,001
2025-08-07	115.00	118.00	114.50	116.00	108.51	53,001
2025-08-06	116.50	116.50	112.00	115.00	107.57	48,000
2025-08-05	113.50	119.00	113.00	118.00	110.38	111,440
2025-08-04	111.00	113.50	110.00	113.00	105.70	40,045
2025-08-01	111.00	111.00	111.00	111.00	103.83	0
2025-07-31	112.00	114.00	110.50	111.00	103.83	77,080
2025-07-30	113.50	115.00	112.00	112.00	104.76	42,050

← NewerPage 5 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.