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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.9	12	12	12	11.9	143,543
August 15, 2025	12.35	11.9	11.9	12.35	11.85	124,987
August 14, 2025	11.95	11.85	11.85	11.95	11.8	46,568
August 13, 2025	11.95	11.9	11.9	11.95	11.7	144,574
August 12, 2025	11.8	11.9	11.9	11.95	11.7	66,679
August 11, 2025	11.8	11.85	11.85	11.95	11.65	70,407
August 08, 2025	12.3	12	12	12.3	11.75	232,514
August 07, 2025	12.25	12.2	12.2	12.8	11.95	568,625
August 06, 2025	11.75	11.85	11.85	12	11.75	141,829
August 05, 2025	11.75	11.8	11.8	11.9	11.75	57,916
August 04, 2025	11.75	11.75	11.75	11.9	11.75	255,184
August 01, 2025	11.65	11.75	11.75	11.75	11.6	126,241
July 31, 2025	12	11.8	11.8	12.05	11.65	138,655
July 30, 2025	11.7	11.75	11.75	11.75	11.7	312,934
July 29, 2025	11.55	11.7	11.7	11.8	11.5	147,242
July 28, 2025	11.65	11.7	11.7	11.85	11.5	124,900
July 25, 2025	11.75	11.75	11.75	11.8	11.6	52,644
July 24, 2025	11.75	11.75	11.75	11.75	11.65	27,664
July 23, 2025	11.7	11.75	11.75	11.75	11.6	70,997
July 22, 2025	11.65	11.7	11.7	11.75	11.55	62,558
July 21, 2025	11.8	11.75	11.75	11.8	11.6	52,015
July 18, 2025	11.7	11.8	11.8	11.8	11.6	53,290
July 17, 2025	11.8	11.7	11.7	11.95	11.7	111,440
July 16, 2025	11.55	11.65	11.65	11.7	11.55	93,429
July 15, 2025	11.65	11.55	11.55	11.65	11.55	31,610
July 14, 2025	11.6	11.6	11.6	11.65	11.6	28,384
July 11, 2025	11.6	11.6	11.6	11.6	11.6	6,097
July 10, 2025	11.55	11.75	11.75	11.75	11.55	43,940
July 09, 2025	11.45	11.7	11.7	11.75	11.45	170,970
July 08, 2025	11.65	11.55	11.55	11.7	11.45	234,703
July 07, 2025	11.6	11.7	11.7	11.75	11.45	66,937
July 04, 2025	11.7	11.65	11.65	11.7	11.6	20,436
July 03, 2025	11.95	11.7	11.7	11.95	11.7	58,904
July 02, 2025	11.9	11.75	11.75	11.9	11.7	22,380
July 01, 2025	11.85	11.9	11.9	11.9	11.7	61,280
June 30, 2025	11.95	11.95	11.95	12.15	11.55	69,679
June 27, 2025	11.95	11.95	11.95	11.95	11.75	51,137
June 26, 2025	11.95	11.9	11.9	11.95	11.75	74,089
June 25, 2025	11.85	11.85	11.85	11.95	11.7	128,536
June 24, 2025	11.6	11.85	11.85	11.85	11.6	50,602
June 23, 2025	11.85	11.55	11.55	11.85	11.25	51,637
June 20, 2025	11.8	11.7	11.7	11.8	11.6	260,577
June 19, 2025	11.45	11.55	11.55	11.6	11.4	100,845
June 18, 2025	11.65	11.6	11.6	11.75	11.55	42,623
June 17, 2025	11.55	11.85	11.85	12.7	11.5	176,983
June 16, 2025	11.3	11.55	11.55	11.6	11.1	131,357
June 13, 2025	11.5	11.3	11.3	11.6	11.3	59,869
June 12, 2025	11.6	11.65	11.65	11.65	11.6	31,843
June 11, 2025	11.5	11.65	11.65	11.7	11.35	58,607
June 10, 2025	11.3	11.55	11.55	11.6	11.3	136,949
June 09, 2025	11.65	11.45	11.45	11.65	11.45	66,403
June 06, 2025	11.45	11.65	11.65	11.7	11.45	116,262
June 05, 2025	11.6	11.45	11.45	11.6	11.45	48,414
June 04, 2025	11.7	11.6	11.6	11.7	11.25	84,945
June 03, 2025	11.5	11.7	11.7	11.7	11.5	172,438
June 02, 2025	11.3	11.5	11.5	11.95	11.3	185,681
May 29, 2025	11.85	11.5	11.5	11.85	11.45	86,434
May 28, 2025	11.7	11.7	11.7	11.85	11.7	64,436
May 27, 2025	11.8	11.8	11.8	11.9	11.7	116,089
May 26, 2025	11.9	11.85	11.85	12	11.85	64,931

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