Lian Fa International Dining Business Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 72.100 | 74.600 | 72.100 | 74.400 | 68.464 | 11,001 |
| 2025-02-03 | 74.100 | 74.600 | 71.800 | 74.500 | 68.556 | 13,000 |
| 2025-01-22 | 70.400 | 74.100 | 70.100 | 74.100 | 68.188 | 43,000 |
| 2025-01-21 | 69.800 | 70.100 | 69.800 | 69.800 | 64.231 | 22,000 |
| 2025-01-20 | 69.000 | 69.000 | 68.900 | 68.900 | 63.403 | 10,000 |
| 2025-01-17 | 70.300 | 70.300 | 68.300 | 69.000 | 63.495 | 8,000 |
| 2025-01-16 | 70.000 | 70.000 | 68.300 | 68.800 | 63.311 | 19,000 |
| 2025-01-15 | 71.100 | 72.000 | 70.000 | 70.000 | 64.415 | 40,000 |
| 2025-01-14 | 69.300 | 69.300 | 69.300 | 69.300 | 63.771 | 1,000 |
| 2025-01-13 | 67.000 | 68.000 | 67.000 | 67.900 | 62.483 | 7,000 |
| 2025-01-10 | 68.400 | 70.000 | 68.100 | 68.900 | 63.403 | 11,000 |
| 2025-01-09 | 68.000 | 69.900 | 68.000 | 68.400 | 62.943 | 11,000 |
| 2025-01-08 | 72.100 | 72.100 | 68.000 | 68.400 | 62.943 | 16,000 |
| 2025-01-07 | 68.500 | 69.800 | 68.500 | 68.700 | 63.219 | 13,000 |
| 2025-01-06 | 68.500 | 68.500 | 67.400 | 68.500 | 63.035 | 10,000 |
| 2025-01-03 | 68.200 | 68.200 | 67.500 | 67.500 | 62.115 | 8,000 |
| 2025-01-02 | 67.700 | 68.200 | 67.700 | 68.200 | 62.759 | 5,000 |
| 2024-12-31 | 67.800 | 69.500 | 67.800 | 67.900 | 62.483 | 18,000 |
| 2024-12-30 | 70.200 | 70.200 | 67.500 | 67.600 | 62.207 | 48,000 |
| 2024-12-27 | 70.000 | 71.000 | 70.000 | 70.800 | 65.151 | 9,000 |
| 2024-12-26 | 69.300 | 70.900 | 68.500 | 70.900 | 65.243 | 37,000 |
| 2024-12-25 | 74.000 | 74.000 | 67.000 | 67.900 | 62.483 | 198,000 |
| 2024-12-24 | 74.400 | 75.000 | 73.600 | 74.400 | 68.464 | 10,000 |
| 2024-12-23 | 74.500 | 74.500 | 74.400 | 74.400 | 68.464 | 5,000 |
| 2024-12-20 | 75.000 | 75.000 | 74.400 | 74.400 | 68.464 | 20,000 |
| 2024-12-19 | 75.200 | 75.200 | 74.700 | 74.800 | 68.832 | 9,000 |
| 2024-12-18 | 76.900 | 76.900 | 76.900 | 76.900 | 70.765 | 1,000 |
| 2024-12-17 | 78.100 | 78.100 | 76.300 | 76.300 | 70.213 | 4,000 |
| 2024-12-16 | 77.200 | 78.400 | 76.200 | 76.300 | 70.213 | 18,000 |
| 2024-12-13 | 77.800 | 80.000 | 77.100 | 77.100 | 70.949 | 22,000 |
| 2024-12-12 | 76.200 | 84.700 | 76.200 | 84.700 | 77.942 | 93,000 |
| 2024-12-11 | 76.000 | 80.000 | 74.000 | 77.000 | 70.857 | 136,000 |
| 2024-12-10 | 76.300 | 77.000 | 76.000 | 76.000 | 69.936 | 9,000 |
| 2024-12-09 | 76.200 | 77.000 | 76.100 | 76.200 | 70.121 | 12,000 |
| 2024-12-06 | 76.700 | 77.100 | 76.300 | 77.100 | 70.949 | 7,000 |
| 2024-12-05 | 76.500 | 77.100 | 76.500 | 77.100 | 70.949 | 2,000 |
| 2024-12-04 | 76.700 | 77.800 | 76.400 | 77.100 | 70.949 | 19,000 |
| 2024-12-03 | 78.200 | 78.200 | 76.800 | 76.800 | 70.673 | 22,000 |
| 2024-12-02 | 79.500 | 79.500 | 78.400 | 79.300 | 72.973 | 7,000 |
| 2024-11-29 | 77.200 | 79.600 | 77.200 | 79.000 | 72.697 | 6,000 |
| 2024-11-28 | 80.000 | 80.000 | 80.000 | 80.000 | 73.617 | 9,000 |
| 2024-11-27 | 80.000 | 80.000 | 80.000 | 80.000 | 73.617 | 2,000 |
| 2024-11-26 | 80.000 | 80.100 | 80.000 | 80.100 | 73.709 | 2,000 |
| 2024-11-25 | 80.500 | 80.500 | 80.500 | 80.500 | 74.077 | 2,000 |
| 2024-11-22 | 80.200 | 80.500 | 80.000 | 80.500 | 74.077 | 13,000 |
| 2024-11-21 | 80.800 | 80.800 | 80.200 | 80.500 | 74.077 | 20,000 |
| 2024-11-20 | 80.900 | 81.000 | 80.200 | 80.800 | 74.354 | 22,091 |
| 2024-11-19 | 81.800 | 81.800 | 81.000 | 81.500 | 74.998 | 12,000 |
| 2024-11-18 | 81.400 | 81.400 | 80.100 | 81.000 | 74.538 | 15,000 |
| 2024-11-15 | 81.800 | 81.800 | 80.800 | 81.400 | 74.906 | 19,000 |
| 2024-11-14 | 83.000 | 83.000 | 81.700 | 81.800 | 75.274 | 11,000 |
| 2024-11-13 | 82.400 | 83.400 | 81.600 | 81.800 | 75.274 | 65,000 |
| 2024-11-12 | 82.000 | 82.800 | 81.600 | 81.600 | 75.090 | 29,000 |
| 2024-11-11 | 80.000 | 81.900 | 80.000 | 81.000 | 74.538 | 19,000 |
| 2024-11-08 | 80.100 | 80.700 | 80.000 | 80.200 | 73.801 | 24,000 |
| 2024-11-07 | 81.900 | 82.000 | 80.000 | 80.100 | 73.709 | 14,000 |
| 2024-11-06 | 83.500 | 83.500 | 81.800 | 81.800 | 75.274 | 7,000 |
| 2024-11-05 | 81.000 | 81.500 | 81.000 | 81.500 | 74.998 | 5,000 |
| 2024-11-04 | 81.500 | 81.500 | 81.000 | 81.000 | 74.538 | 5,000 |
| 2024-11-01 | 81.600 | 81.600 | 81.600 | 81.600 | 75.090 | 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.