Lian Fa International Dining Business Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	60.100	60.700	59.400	60.700	60.700	5,000
2026-10-16	60.700	60.700	60.700	60.700	60.700	1,000
2026-10-15	59.800	60.300	59.000	60.300	60.300	48,000
2026-10-14	60.900	62.000	59.300	61.500	61.500	120,000
2026-10-13	59.800	60.800	59.800	60.000	60.000	36,000
2026-10-12	60.000	61.100	59.400	60.800	60.800	44,000
2026-10-08	60.200	61.300	59.000	61.100	61.100	95,000
2026-10-07	61.700	61.700	59.800	61.400	61.400	46,342
2026-10-06	62.600	62.600	60.500	61.400	61.400	19,091
2026-10-05	62.900	62.900	60.900	62.000	62.000	4,000
2026-10-02	61.100	62.400	61.100	61.900	61.900	16,000
2026-10-01	61.500	62.800	61.500	62.800	62.800	10,000
2026-09-30	62.800	62.800	62.800	62.800	62.800	1,000
2026-09-29	62.000	62.500	61.700	62.500	62.500	8,000
2026-09-24	62.800	64.000	61.800	63.000	63.000	25,000
2026-09-23	62.500	63.200	61.100	62.900	62.900	25,000
2026-09-22	62.900	62.900	61.300	62.500	62.500	8,070
2026-09-21	62.300	63.000	62.200	63.000	63.000	7,100
2026-09-18	62.200	62.500	62.200	62.300	62.300	24,000
2026-09-17	62.200	63.000	62.200	63.000	63.000	5,100
2026-09-16	62.600	63.000	62.200	62.800	62.800	52,035
2026-09-15	61.200	62.000	61.200	62.000	62.000	37,000
2026-09-14	62.100	62.100	61.200	61.200	61.200	80,006
2026-09-11	62.600	63.200	62.000	62.000	62.000	58,000
2026-09-10	63.000	64.000	63.000	64.000	64.000	2,000
2026-09-09	62.900	64.100	62.900	64.000	64.000	39,000
2026-09-08	62.200	62.400	62.200	62.200	62.200	25,021
2026-09-07	62.200	63.300	61.100	63.200	63.200	45,000
2026-09-04	62.400	63.700	62.200	62.200	62.200	19,000
2026-09-03	62.300	63.300	62.200	62.900	62.900	9,005
2026-09-02	62.500	64.000	62.000	64.000	62.500	20,000
2026-09-01	62.300	62.400	62.100	62.300	60.840	12,000
2026-08-31	62.400	62.700	60.500	62.300	60.840	9,000
2026-08-28	63.900	63.900	63.200	63.400	61.914	10,050
2026-08-27	64.900	64.900	63.000	63.200	61.719	26,000
2026-08-26	63.000	63.000	61.800	63.000	61.523	15,000
2026-08-25	62.500	62.800	61.700	62.800	61.328	8,000
2026-08-24	61.400	62.400	61.400	62.400	60.938	8,000
2026-08-21	61.400	62.700	60.900	62.000	60.547	16,000
2026-08-20	60.200	61.800	60.100	61.800	60.352	8,100
2026-08-19	59.500	62.000	59.500	61.100	59.668	54,000
2026-08-18	58.300	63.900	58.300	61.000	59.570	180,000
2026-08-17	56.900	58.100	56.800	58.100	56.738	28,000
2026-08-14	56.000	56.500	55.900	56.500	55.176	15,000
2026-08-13	56.100	56.500	55.800	56.500	55.176	18,000
2026-08-12	56.500	56.800	56.200	56.500	55.176	14,021
2026-08-11	56.500	56.500	56.100	56.500	55.176	17,000
2026-08-10	56.800	57.400	56.100	57.000	55.664	48,000
2026-08-07	55.600	57.800	55.600	57.000	55.664	19,000
2026-08-06	55.700	57.000	55.300	57.000	55.664	27,022
2026-08-05	57.000	57.000	55.600	56.500	55.176	17,000
2026-08-04	56.100	56.600	56.100	56.600	55.273	2,000
2026-08-03	57.000	57.700	56.000	57.000	55.664	29,000
2026-07-31	58.100	58.100	56.600	57.000	55.664	19,000
2026-07-30	56.200	57.000	56.200	56.500	55.176	4,000
2026-07-29	57.400	57.500	56.200	56.200	54.883	60,007
2026-07-28	57.500	59.000	56.500	59.000	57.617	59,000
2026-07-27	59.700	59.700	57.100	58.600	57.227	16,012
2026-07-24	59.000	59.000	58.400	58.500	57.129	9,000
2026-07-23	58.800	59.300	58.700	59.100	57.715	6,000

Page 1 of 21 · 1,219 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.