Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	81.200	82.300	81.100	81.600	75.090	10,000
2024-10-29	84.500	84.500	81.100	81.900	75.366	41,000
2024-10-28	85.000	85.300	84.200	84.800	78.034	19,000
2024-10-25	83.800	85.000	83.700	85.000	78.218	16,000
2024-10-24	82.200	84.900	82.200	84.900	78.126	24,000
2024-10-23	81.700	82.800	81.700	82.800	76.194	18,000
2024-10-22	81.500	82.600	81.400	82.600	76.010	15,000
2024-10-21	82.900	82.900	81.400	81.900	75.366	56,000
2024-10-18	82.700	83.000	82.500	82.800	76.194	23,000
2024-10-17	82.000	82.800	82.000	82.800	76.194	8,000
2024-10-16	81.700	82.600	81.700	82.600	76.010	10,000
2024-10-15	82.400	82.600	82.000	82.200	75.642	11,000
2024-10-14	82.300	82.500	81.300	81.900	75.366	16,000
2024-10-11	82.200	83.200	81.600	82.300	75.734	33,000
2024-10-09	82.500	83.800	81.500	83.200	76.562	20,000
2024-10-08	82.700	82.700	80.800	82.500	75.918	12,000
2024-10-07	82.600	82.600	82.500	82.500	75.918	7,000
2024-10-04	83.600	83.600	82.700	82.700	76.102	20,000
2024-10-01	83.400	84.000	83.400	83.600	76.930	25,000
2024-09-30	83.900	84.000	83.200	83.300	76.654	11,000
2024-09-27	85.000	85.000	83.500	83.900	77.206	21,000
2024-09-26	82.000	86.000	82.000	84.500	77.758	61,000
2024-09-25	81.100	84.000	81.100	84.000	77.298	49,000
2024-09-24	79.600	80.000	79.500	80.000	73.617	4,000
2024-09-23	78.900	80.000	78.900	80.000	73.617	7,000
2024-09-20	80.000	81.000	78.800	78.800	72.513	49,000
2024-09-19	76.500	77.000	76.500	77.000	70.857	3,000
2024-09-18	76.700	78.700	76.400	76.400	70.305	20,000
2024-09-16	79.700	79.700	77.400	78.100	71.869	21,000
2024-09-13	80.000	80.000	79.600	79.700	73.341	4,000
2024-09-12	80.700	80.800	78.800	78.900	72.605	9,000
2024-09-11	80.600	81.000	78.000	80.000	73.617	28,000
2024-09-10	78.500	78.500	78.000	78.000	71.777	10,000
2024-09-09	78.500	78.800	78.500	78.800	72.513	3,000
2024-09-06	79.100	79.100	79.100	79.100	72.789	0
2024-09-05	79.100	79.100	79.000	79.100	72.789	3,000
2024-09-04	78.400	80.000	78.200	78.400	72.145	22,000
2024-09-03	80.000	80.400	80.000	80.400	73.985	14,000
2024-09-02	79.400	79.600	78.600	79.600	73.249	24,000
2024-08-30	80.000	80.000	79.700	79.700	73.341	3,000
2024-08-29	79.500	79.500	79.500	79.500	73.157	0
2024-08-28	80.000	80.500	79.200	79.500	73.157	25,000
2024-08-27	79.800	80.600	79.600	80.600	74.169	4,000
2024-08-26	78.500	83.500	69.400	69.400	63.863	30,000
2024-08-23	77.100	77.100	69.500	69.500	63.955	2,000
2024-08-22	78.500	78.500	77.600	78.400	71.041	14,000
2024-08-21	78.000	78.200	78.000	78.200	70.860	3,000
2024-08-20	78.200	78.900	73.000	73.000	66.148	21,000
2024-08-19	78.400	78.400	78.100	78.200	70.860	7,000
2024-08-16	78.600	78.800	78.200	78.700	71.313	19,000
2024-08-15	76.700	78.700	70.200	70.200	63.610	30,000
2024-08-14	78.100	78.400	77.100	77.900	70.588	42,000
2024-08-13	77.300	78.500	77.300	77.900	70.588	18,000
2024-08-12	79.100	80.300	78.200	79.200	71.766	11,000
2024-08-09	76.600	81.500	76.600	79.100	71.675	36,000
2024-08-08	76.500	76.600	71.500	71.500	64.788	7,000
2024-08-07	72.900	78.800	72.600	76.500	69.319	43,000
2024-08-06	76.500	79.000	68.900	72.500	65.695	212,000
2024-08-05	83.600	83.600	76.500	76.500	69.319	158,000
2024-08-02	85.300	85.300	85.000	85.000	77.021	4,000

← NewerPage 9 of 21 · 1,220 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.