Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	115.00	116.50	112.50	114.50	107.10	94,110
2025-07-28	113.50	120.00	112.00	117.50	109.91	155,000
2025-07-25	116.00	116.50	113.50	113.50	106.17	68,050
2025-07-24	118.50	119.50	114.50	118.00	110.38	117,000
2025-07-23	121.50	122.00	118.00	119.50	111.78	93,525
2025-07-22	124.50	124.50	119.00	119.50	111.78	184,010
2025-07-21	128.50	129.00	124.00	125.00	116.92	187,024
2025-07-18	118.50	128.00	117.00	128.00	119.73	381,347
2025-07-17	118.50	121.00	117.00	118.50	110.84	147,050
2025-07-16	114.50	119.00	114.50	119.00	111.31	194,920
2025-07-15	114.00	116.00	112.50	116.00	108.51	138,510
2025-07-14	111.50	119.50	110.50	115.50	108.04	263,030
2025-07-11	121.50	121.50	110.00	111.50	104.30	277,200
2025-07-10	109.00	118.00	109.00	115.50	108.04	338,402
2025-07-09	105.00	113.50	105.00	109.00	101.96	125,000
2025-07-08	105.50	106.00	103.00	103.50	96.814	37,000
2025-07-07	107.00	107.00	105.00	107.00	100.09	19,180
2025-07-04	108.00	110.00	108.00	109.00	101.96	22,000
2025-07-03	111.00	112.00	109.50	109.50	102.43	36,000
2025-07-02	110.00	111.50	109.00	111.00	103.83	36,175
2025-07-01	111.00	111.00	104.50	110.50	103.36	139,000
2025-06-30	111.50	113.00	111.50	113.00	105.70	14,100
2025-06-27	113.00	113.50	112.00	113.00	105.70	18,000
2025-06-26	113.50	115.50	113.50	114.00	106.64	20,000
2025-06-25	115.50	116.00	114.00	114.50	107.10	18,040
2025-06-24	113.00	114.50	112.50	114.50	107.10	44,526
2025-06-23	110.00	112.00	109.00	112.00	104.76	35,100
2025-06-20	113.00	113.00	108.50	112.50	105.23	59,000
2025-06-19	113.50	114.50	112.50	113.00	105.70	26,801
2025-06-18	113.00	115.00	111.50	114.00	106.64	53,000
2025-06-17	112.50	114.00	110.50	113.00	105.70	31,520
2025-06-16	109.50	117.00	108.00	111.00	103.83	144,118
2025-06-13	105.00	110.50	103.00	109.00	101.96	86,000
2025-06-12	109.00	110.00	106.00	108.00	101.02	60,000
2025-06-11	113.50	113.50	103.50	110.50	103.36	185,295
2025-06-10	113.00	117.50	108.00	114.00	106.64	202,341
2025-06-09	106.00	112.00	106.00	111.00	103.83	134,056
2025-06-06	106.50	106.50	103.50	105.50	98.684	50,086
2025-06-05	101.00	105.00	101.00	105.00	98.217	116,852
2025-06-04	99.200	100.50	99.000	100.50	94.007	51,000
2025-06-03	99.700	101.00	98.600	99.100	92.698	30,011
2025-06-02	99.400	100.00	99.400	99.600	93.166	52,002
2025-05-29	100.50	100.50	98.800	99.500	93.072	60,000
2025-05-28	99.600	102.00	99.600	100.00	93.540	103,007
2025-05-27	99.300	101.00	99.000	99.600	93.166	58,000
2025-05-26	99.500	101.00	99.200	99.200	92.791	33,000
2025-05-23	99.100	99.900	98.600	99.500	93.072	13,045
2025-05-22	99.200	100.00	98.800	99.000	92.604	23,101
2025-05-21	99.500	100.00	99.000	99.500	93.072	45,005
2025-05-20	100.00	100.00	99.200	99.600	93.166	41,670
2025-05-19	95.000	102.50	95.000	100.00	93.540	115,400
2025-05-16	93.000	95.000	91.000	95.000	88.863	26,050
2025-05-15	94.400	96.000	93.000	93.000	86.992	18,288
2025-05-14	91.500	95.000	91.500	94.300	88.208	39,000
2025-05-13	98.300	98.300	91.500	91.500	85.589	143,127
2025-05-12	102.00	102.00	96.700	97.700	91.388	60,030
2025-05-09	98.300	101.00	97.700	98.000	91.669	93,188
2025-05-08	96.000	99.000	96.000	98.000	91.669	34,332
2025-05-07	95.600	96.600	95.400	96.000	89.798	49,000
2025-05-06	96.300	96.300	95.000	95.900	89.705	63,700

← NewerPage 6 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.