Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.050	41.450	40.700	40.700	40.700	17,200
2026-04-27	41.650	41.650	41.050	41.050	41.050	17,000
2026-04-24	41.550	42.600	41.550	42.600	42.600	19,000
2026-04-23	41.800	42.000	40.800	41.500	41.500	14,000
2026-04-22	42.000	42.900	41.400	42.500	42.500	25,001
2026-04-21	41.900	42.300	41.750	42.000	42.000	51,080
2026-04-20	41.600	41.700	41.000	41.700	41.700	28,110
2026-04-17	41.850	41.850	41.550	41.600	41.600	5,000
2026-04-16	41.750	41.750	41.200	41.200	41.200	13,000
2026-04-15	41.950	42.200	41.350	41.900	41.900	14,000
2026-04-14	42.050	42.100	41.150	41.950	41.950	14,000
2026-04-13	40.900	41.800	40.250	41.800	41.800	21,020
2026-04-10	42.100	42.100	41.050	41.700	41.700	9,000
2026-04-09	40.800	42.000	40.500	41.500	41.500	25,000
2026-04-08	40.000	40.850	40.000	40.450	40.450	12,000
2026-04-07	40.150	40.300	40.050	40.150	40.150	7,000
2026-04-02	40.350	40.650	40.200	40.200	40.200	8,000
2026-04-01	40.800	41.600	40.300	40.300	40.300	16,134
2026-03-31	39.600	40.650	39.550	39.850	39.850	18,000
2026-03-30	40.800	40.800	40.050	40.050	40.050	26,000
2026-03-27	42.200	42.200	41.100	41.150	41.150	17,016
2026-03-26	41.950	41.950	41.200	41.200	41.200	4,050
2026-03-25	42.150	42.150	41.500	41.500	41.500	3,001
2026-03-24	42.200	42.200	41.100	41.650	41.650	14,000
2026-03-23	41.000	41.900	40.600	41.150	41.150	11,000
2026-03-20	41.750	42.450	41.300	41.300	41.300	20,260
2026-03-19	40.900	42.250	40.900	41.200	41.200	14,100
2026-03-18	41.500	41.800	40.800	40.800	40.800	19,000
2026-03-17	40.700	41.900	40.200	40.800	40.800	30,495
2026-03-16	40.850	40.850	40.300	40.300	40.300	15,000
2026-03-13	40.400	41.600	40.400	40.850	40.850	21,016
2026-03-12	41.050	41.600	41.000	41.600	41.600	22,100
2026-03-11	41.500	42.550	41.450	41.450	41.450	9,306
2026-03-10	41.500	41.500	41.000	41.000	41.000	33,604
2026-03-09	41.650	41.650	41.000	41.050	41.050	18,502
2026-03-06	42.500	42.700	42.400	42.400	42.400	12,000
2026-03-05	42.600	42.850	42.450	42.700	42.700	14,010
2026-03-04	43.250	43.550	42.500	42.500	42.500	19,000
2026-03-03	44.050	44.450	43.850	43.850	43.850	25,010
2026-03-02	44.650	44.650	43.600	44.100	44.100	24,000
2026-02-26	44.100	44.600	44.100	44.100	44.100	10,100
2026-02-25	44.200	44.500	44.000	44.350	44.350	13,021
2026-02-24	44.850	44.850	44.100	44.200	44.200	16,002
2026-02-23	44.050	44.950	43.900	44.850	44.850	23,155
2026-02-11	44.050	44.050	43.050	43.450	43.450	17,000
2026-02-10	44.450	44.450	43.750	43.750	43.750	30,000
2026-02-09	43.800	44.800	43.800	44.600	44.600	15,000
2026-02-06	44.000	44.400	43.900	44.200	44.200	10,000
2026-02-05	44.100	44.250	44.100	44.250	44.250	5,000
2026-02-04	44.200	44.350	44.200	44.350	44.350	2,000
2026-02-03	44.150	44.700	44.150	44.200	44.200	11,000
2026-02-02	44.750	44.800	43.850	44.150	44.150	10,000
2026-01-30	45.000	45.000	44.450	44.450	44.450	14,038
2026-01-29	45.200	45.200	44.500	45.000	45.000	20,100
2026-01-28	46.000	46.000	45.050	45.200	45.200	17,000
2026-01-27	44.500	46.150	44.400	46.000	46.000	36,039
2026-01-26	43.950	44.550	43.500	44.150	44.150	14,000
2026-01-23	44.050	44.200	43.900	43.950	43.950	17,000
2026-01-22	43.650	44.450	43.650	43.900	43.900	17,080
2026-01-21	44.200	44.200	43.900	43.900	43.900	23,000

← NewerPage 3 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.