Lian Fa International Dining Business Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 99.600 | 99.700 | 95.800 | 97.200 | 90.921 | 67,000 |
| 2025-05-02 | 100.00 | 100.00 | 98.600 | 99.500 | 93.072 | 79,559 |
| 2025-04-30 | 100.50 | 103.00 | 97.000 | 99.400 | 92.979 | 224,109 |
| 2025-04-29 | 91.700 | 99.100 | 91.700 | 98.600 | 92.230 | 305,321 |
| 2025-04-28 | 88.000 | 91.800 | 88.000 | 90.100 | 84.279 | 179,100 |
| 2025-04-25 | 84.800 | 87.400 | 84.800 | 87.200 | 81.567 | 73,270 |
| 2025-04-24 | 83.000 | 84.000 | 82.700 | 83.700 | 78.293 | 66,295 |
| 2025-04-23 | 79.100 | 82.200 | 79.100 | 82.200 | 76.890 | 56,004 |
| 2025-04-22 | 77.700 | 81.300 | 77.700 | 81.300 | 76.048 | 6,008 |
| 2025-04-21 | 81.800 | 81.800 | 78.500 | 80.500 | 75.300 | 40,000 |
| 2025-04-18 | 81.400 | 81.400 | 79.000 | 79.100 | 73.990 | 37,003 |
| 2025-04-17 | 81.700 | 82.000 | 80.300 | 81.400 | 76.141 | 27,000 |
| 2025-04-16 | 81.800 | 82.000 | 80.600 | 81.700 | 76.422 | 15,440 |
| 2025-04-15 | 77.800 | 82.800 | 77.800 | 81.700 | 76.422 | 48,213 |
| 2025-04-14 | 77.000 | 78.500 | 77.000 | 77.900 | 72.868 | 33,030 |
| 2025-04-11 | 75.500 | 77.000 | 73.500 | 75.100 | 70.248 | 17,000 |
| 2025-04-10 | 75.000 | 77.000 | 75.000 | 75.500 | 70.623 | 28,000 |
| 2025-04-09 | 76.000 | 76.000 | 69.400 | 75.000 | 70.155 | 31,000 |
| 2025-04-08 | 67.300 | 76.900 | 67.300 | 76.900 | 71.932 | 35,354 |
| 2025-04-07 | 69.900 | 70.000 | 69.900 | 70.000 | 65.478 | 76,000 |
| 2025-04-02 | 77.600 | 77.600 | 77.600 | 77.600 | 72.587 | 1,000 |
| 2025-04-01 | 74.100 | 77.900 | 74.100 | 77.900 | 72.868 | 13,040 |
| 2025-03-31 | 76.400 | 76.500 | 75.300 | 75.300 | 70.435 | 17,031 |
| 2025-03-28 | 78.200 | 79.000 | 77.800 | 78.600 | 73.522 | 24,029 |
| 2025-03-27 | 78.500 | 81.000 | 78.300 | 80.100 | 74.925 | 36,070 |
| 2025-03-26 | 76.700 | 81.100 | 76.700 | 80.100 | 73.709 | 80,019 |
| 2025-03-25 | 77.500 | 77.500 | 76.100 | 76.400 | 70.305 | 10,010 |
| 2025-03-24 | 76.000 | 76.500 | 76.000 | 76.300 | 70.213 | 13,000 |
| 2025-03-21 | 73.700 | 74.000 | 73.700 | 74.000 | 68.096 | 6,000 |
| 2025-03-20 | 74.100 | 74.100 | 74.000 | 74.000 | 68.096 | 4,000 |
| 2025-03-19 | 74.200 | 74.200 | 74.000 | 74.000 | 68.096 | 3,000 |
| 2025-03-18 | 73.700 | 75.700 | 73.700 | 75.700 | 69.660 | 2,000 |
| 2025-03-17 | 76.600 | 76.600 | 76.600 | 76.600 | 70.489 | 0 |
| 2025-03-14 | 73.400 | 78.100 | 73.400 | 76.600 | 70.489 | 11,440 |
| 2025-03-13 | 75.900 | 75.900 | 75.900 | 75.900 | 69.844 | 0 |
| 2025-03-12 | 78.100 | 78.100 | 75.900 | 75.900 | 69.844 | 8,000 |
| 2025-03-11 | 75.700 | 77.600 | 75.700 | 75.800 | 69.752 | 11,000 |
| 2025-03-10 | 76.000 | 76.100 | 75.800 | 75.800 | 69.752 | 21,200 |
| 2025-03-07 | 78.100 | 78.100 | 76.000 | 76.000 | 69.936 | 6,000 |
| 2025-03-06 | 76.200 | 77.900 | 76.100 | 76.600 | 70.489 | 19,000 |
| 2025-03-05 | 77.700 | 77.900 | 77.000 | 77.000 | 70.857 | 13,000 |
| 2025-03-04 | 77.400 | 78.300 | 77.400 | 78.300 | 72.053 | 3,000 |
| 2025-03-03 | 78.000 | 78.000 | 78.000 | 78.000 | 71.777 | 0 |
| 2025-02-27 | 75.300 | 78.100 | 75.300 | 78.000 | 71.777 | 12,000 |
| 2025-02-26 | 78.000 | 78.100 | 78.000 | 78.000 | 71.777 | 5,010 |
| 2025-02-25 | 76.000 | 77.000 | 75.600 | 77.000 | 70.857 | 6,000 |
| 2025-02-24 | 77.000 | 77.000 | 77.000 | 77.000 | 70.857 | 0 |
| 2025-02-21 | 77.000 | 77.500 | 75.500 | 77.000 | 70.857 | 13,000 |
| 2025-02-20 | 77.600 | 78.700 | 77.300 | 77.400 | 71.225 | 17,000 |
| 2025-02-19 | 77.600 | 78.500 | 77.400 | 77.400 | 71.225 | 5,005 |
| 2025-02-18 | 78.700 | 78.700 | 78.700 | 78.700 | 72.421 | 1,010 |
| 2025-02-17 | 76.200 | 76.200 | 76.100 | 76.100 | 70.029 | 3,040 |
| 2025-02-14 | 77.000 | 78.000 | 76.700 | 76.700 | 70.581 | 21,000 |
| 2025-02-13 | 75.500 | 75.900 | 74.700 | 75.900 | 69.844 | 16,008 |
| 2025-02-12 | 75.800 | 76.000 | 75.000 | 75.900 | 69.844 | 9,050 |
| 2025-02-11 | 75.900 | 76.000 | 74.400 | 75.000 | 69.016 | 9,000 |
| 2025-02-10 | 75.000 | 75.000 | 74.400 | 74.400 | 68.464 | 3,050 |
| 2025-02-07 | 73.900 | 74.000 | 73.400 | 73.400 | 67.544 | 3,000 |
| 2025-02-06 | 74.000 | 74.000 | 72.800 | 72.800 | 66.992 | 5,216 |
| 2025-02-05 | 74.500 | 74.500 | 74.000 | 74.000 | 68.096 | 6,000 |
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.