Lan Fa Textile Co.,Ltd. - 1459.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.9	11.8	11.8	11.9	11.8	19,941
December 03, 2025	11.9	11.85	11.85	11.9	11.85	86,575
December 02, 2025	11.9	11.9	11.9	11.9	11.85	24,638
December 01, 2025	11.85	11.9	11.9	11.95	11.85	51,499
November 28, 2025	11.75	11.85	11.85	11.9	11.75	144,649
November 27, 2025	11.8	11.9	11.9	11.9	11.65	118,192
November 26, 2025	11.85	11.85	11.85	11.9	11.65	129,159
November 25, 2025	11.8	11.85	11.85	11.85	11.55	121,506
November 24, 2025	11.8	11.85	11.85	11.85	11.65	66,351
November 21, 2025	11.95	11.8	11.8	11.95	11.65	226,692
November 20, 2025	11.95	11.95	11.95	11.95	11.8	170,137
November 19, 2025	11.9	11.8	11.8	11.9	11.5	249,111
November 18, 2025	11.8	11.9	11.9	11.9	11.75	291,726
November 17, 2025	11.95	11.95	11.95	12	11.85	77,525
November 14, 2025	12	11.95	11.95	12	11.95	72,734
November 13, 2025	11.95	12	12	12	11.8	84,635
November 12, 2025	11.9	11.9	11.9	11.95	11.9	43,221
November 11, 2025	11.9	11.9	11.9	12	11.85	82,233
November 10, 2025	11.9	11.8	11.8	11.9	11.8	78,449
November 07, 2025	11.9	12	12	12	11.8	54,000
November 06, 2025	11.75	12	12	12	11.7	232,232
November 05, 2025	11.7	11.8	11.8	11.85	11.7	143,075
November 04, 2025	11.8	11.8	11.8	11.9	11.8	56,759
November 03, 2025	11.8	11.95	11.95	11.95	11.8	31,300
October 31, 2025	12	11.95	11.95	12	11.8	97,644
October 30, 2025	12	11.85	11.85	12	11.85	239,890
October 29, 2025	11.75	11.85	11.85	11.9	11.7	226,624
October 28, 2025	11.7	11.7	11.7	11.75	11.7	82,683
October 27, 2025	11.8	11.7	11.7	11.8	11.7	91,720
October 23, 2025	11.75	11.8	11.8	11.8	11.7	197,901
October 22, 2025	11.8	11.75	11.75	11.85	11.75	95,246
October 21, 2025	11.85	11.75	11.75	11.85	11.75	32,050
October 20, 2025	11.8	11.85	11.85	11.9	11.7	160,903
October 17, 2025	11.95	11.8	11.8	11.95	11.8	34,351
October 16, 2025	11.75	11.9	11.9	11.9	11.75	58,444
October 15, 2025	11.75	11.75	11.75	11.8	11.7	95,545
October 14, 2025	11.75	11.75	11.75	11.85	11.75	91,625
October 13, 2025	11.85	11.9	11.9	11.9	11.7	96,412
October 09, 2025	11.85	11.95	11.95	11.95	11.8	47,598
October 08, 2025	11.85	12	12	12	11.85	244,643
October 07, 2025	11.75	11.85	11.85	11.85	11.6	195,905
October 03, 2025	11.8	11.75	11.75	11.9	11.7	88,099
October 02, 2025	11.75	11.8	11.8	11.85	11.75	128,017
October 01, 2025	11.8	11.85	11.85	12	11.8	177,543
September 30, 2025	11.85	11.9	11.9	11.9	11.65	283,666
September 26, 2025	11.6	11.7	11.7	11.7	11.55	91,284
September 25, 2025	11.6	11.6	11.6	11.7	11.6	98,474
September 24, 2025	11.6	11.55	11.55	11.6	11.5	48,382
September 23, 2025	11.6	11.65	11.65	11.65	11.5	108,662
September 22, 2025	11.7	11.65	11.65	11.7	11.55	49,823
September 19, 2025	11.6	11.7	11.7	11.7	11.55	89,327
September 18, 2025	11.55	11.65	11.65	11.65	11.55	129,783
September 17, 2025	11.8	11.55	11.55	11.85	11.55	60,942
September 16, 2025	11.6	11.7	11.7	11.7	11.6	164,071
September 15, 2025	11.65	11.7	11.7	11.7	11.55	114,851
September 12, 2025	11.6	11.7	11.7	11.7	11.55	186,193
September 11, 2025	11.8	11.7	11.7	11.8	11.55	169,363
September 10, 2025	11.55	11.7	11.7	11.7	11.5	151,816
September 09, 2025	11.65	11.6	11.6	11.75	11.4	125,472
September 08, 2025	11.65	11.65	11.65	11.7	11.65	21,779

Lan Fa Textile Co.,Ltd. (1459.TW) TAI