Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.050	45.050	44.200	44.250	44.250	9,000
2026-07-22	44.600	44.850	44.350	44.550	44.550	18,004
2026-07-21	45.200	45.200	44.950	45.150	45.150	55,000
2026-07-20	45.400	45.400	44.200	44.700	44.700	61,000
2026-07-17	44.000	44.900	43.750	44.900	44.900	46,139
2026-07-16	45.200	45.200	44.450	44.950	44.950	28,008
2026-07-15	44.950	45.000	44.200	45.000	45.000	49,001
2026-07-14	45.000	45.000	43.700	44.300	44.300	63,000
2026-07-13	44.450	44.450	43.800	44.350	44.350	17,057
2026-07-10	44.450	44.450	44.450	44.450	44.450	0
2026-07-09	43.350	44.650	43.350	44.450	44.450	49,000
2026-07-08	43.750	44.450	43.300	43.900	43.900	31,000
2026-07-07	44.150	44.150	43.050	43.600	43.600	100,000
2026-07-06	43.200	43.700	43.000	43.450	43.450	56,000
2026-07-03	43.700	44.250	43.450	43.850	43.850	36,000
2026-07-02	43.750	44.800	43.100	43.100	43.100	41,000
2026-07-01	43.300	43.700	43.100	43.700	43.700	51,060
2026-06-30	43.900	43.900	43.500	43.700	43.700	22,000
2026-06-29	43.400	43.500	43.100	43.400	43.400	17,000
2026-06-26	44.450	44.450	42.900	43.100	43.100	55,004
2026-06-25	43.650	43.800	43.350	43.750	43.750	49,000
2026-06-24	43.250	43.300	42.950	43.300	43.300	27,000
2026-06-23	43.600	43.600	42.400	43.300	43.300	33,000
2026-06-22	43.100	43.500	42.500	43.250	43.250	76,003
2026-06-18	43.200	43.200	42.500	42.950	42.950	37,000
2026-06-17	42.950	42.950	42.300	42.800	42.800	26,000
2026-06-16	43.200	43.200	42.450	42.650	42.650	45,196
2026-06-15	43.450	43.900	42.550	42.750	42.750	51,008
2026-06-12	43.450	44.200	42.850	43.600	43.600	76,010
2026-06-11	42.350	45.350	42.100	43.300	43.300	342,008
2026-06-10	40.700	41.750	40.500	41.250	41.250	30,499
2026-06-09	41.000	41.950	40.550	40.900	40.900	51,000
2026-06-08	40.300	41.800	39.550	41.600	41.600	37,000
2026-06-05	40.900	42.700	40.100	42.350	42.350	62,008
2026-06-04	40.500	40.750	40.000	40.650	40.650	10,250
2026-06-03	40.400	40.750	39.800	40.750	40.750	43,000
2026-06-02	40.550	40.550	39.750	39.750	39.750	21,500
2026-06-01	39.700	40.400	39.700	39.950	39.950	20,000
2026-05-29	40.500	41.000	39.800	40.150	40.150	20,000
2026-05-28	39.950	41.000	39.600	39.600	39.600	18,000
2026-05-27	40.150	40.150	39.600	39.700	39.700	6,000
2026-05-26	39.800	39.950	39.200	39.600	39.600	33,000
2026-05-25	40.100	40.150	39.950	40.050	40.050	41,000
2026-05-22	41.550	41.600	40.600	40.600	40.600	14,030
2026-05-21	40.150	42.600	40.150	41.650	41.650	40,000
2026-05-20	41.300	41.300	40.300	40.350	40.350	16,000
2026-05-19	40.800	41.350	40.300	41.000	41.000	76,000
2026-05-18	41.250	41.250	40.100	40.200	40.200	3,000
2026-05-15	40.000	40.950	39.900	40.300	40.300	22,000
2026-05-14	41.400	41.400	40.450	40.450	40.450	10,000
2026-05-13	40.750	40.750	40.150	40.350	40.350	17,000
2026-05-12	41.200	41.450	40.500	40.750	40.750	27,000
2026-05-11	42.200	42.200	41.050	41.550	41.550	31,000
2026-05-08	41.900	41.900	41.000	41.400	41.400	16,600
2026-05-07	41.400	42.500	41.150	41.350	41.350	24,000
2026-05-06	41.200	42.000	40.750	41.100	41.100	37,010
2026-05-05	40.750	40.750	39.950	40.100	40.100	12,100
2026-05-04	40.700	40.950	39.750	40.200	40.200	56,000
2026-04-30	41.350	41.350	40.000	40.150	40.150	23,100
2026-04-29	41.100	41.150	40.750	40.900	40.900	7,066

← NewerPage 2 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-16	1.5000 CNY
2021-09-16	2.0000 CNY
2020-07-01	7.0000 CNY
2019-07-11	7.7000 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.