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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	11.6	11.7	11.7	11.75	11.6	19,200
February 05, 2026	11.65	11.7	11.7	11.7	11.65	47,086
February 04, 2026	11.7	11.7	11.7	11.8	11.7	52,985
February 03, 2026	11.7	11.7	11.7	11.75	11.7	70,094
February 02, 2026	11.75	11.7	11.7	11.9	11.65	129,452
January 30, 2026	11.85	11.85	11.85	11.85	11.7	279,826
January 29, 2026	11.95	11.85	11.85	11.95	11.8	109,504
January 28, 2026	11.95	11.95	11.95	12	11.8	109,751
January 27, 2026	12.1	11.95	11.95	12.1	11.85	119,957
January 26, 2026	11.75	11.95	11.95	12.1	11.75	331,698
January 23, 2026	11.75	11.75	11.75	11.85	11.65	93,578
January 22, 2026	11.7	11.75	11.75	11.75	11.6	289,724
January 21, 2026	11.7	11.65	11.65	11.75	11.65	196,266
January 20, 2026	11.75	11.7	11.7	11.8	11.7	65,141
January 19, 2026	11.9	11.75	11.75	11.9	11.6	176,661
January 16, 2026	11.8	11.8	11.8	11.9	11.75	99,666
January 15, 2026	11.8	11.8	11.8	11.85	11.75	53,997
January 14, 2026	11.85	11.75	11.75	11.85	11.75	88,203
January 13, 2026	11.75	11.75	11.75	11.8	11.75	56,716
January 12, 2026	11.8	11.75	11.75	11.85	11.75	66,988
January 09, 2026	11.8	11.8	11.8	11.85	11.75	110,709
January 08, 2026	11.8	11.85	11.85	11.9	11.8	73,391
January 07, 2026	11.95	11.9	11.9	11.95	11.75	121,203
January 06, 2026	11.85	11.85	11.85	11.9	11.8	101,183
January 05, 2026	11.85	11.85	11.85	11.9	11.85	126,435
January 02, 2026	12.05	11.85	11.85	12.05	11.85	98,745
December 31, 2025	12.35	12.1	12.1	12.35	11.9	253,558
December 30, 2025	11.95	12.15	12.15	12.2	11.9	923,372
December 29, 2025	11.85	11.85	11.85	11.9	11.8	94,725
December 26, 2025	11.85	11.85	11.85	11.9	11.85	66,555
December 24, 2025	11.85	11.85	11.85	11.85	11.75	86,114
December 23, 2025	11.8	11.8	11.8	11.8	11.75	41,534
December 22, 2025	11.9	11.8	11.8	11.9	11.8	92,245
December 19, 2025	11.7	11.8	11.8	11.9	11.7	50,394
December 18, 2025	11.75	11.75	11.75	11.8	11.7	27,284
December 17, 2025	11.85	11.75	11.75	11.85	11.7	144,801
December 16, 2025	11.7	11.75	11.75	11.75	11.55	178,727
December 15, 2025	11.85	11.7	11.7	11.85	11.7	40,656
December 12, 2025	11.8	11.8	11.8	11.85	11.7	254,691
December 11, 2025	11.75	11.75	11.75	11.75	11.7	94,121
December 10, 2025	11.7	11.75	11.75	11.75	11.7	34,673
December 09, 2025	11.75	11.75	11.75	11.8	11.7	203,862
December 08, 2025	11.8	11.75	11.75	11.85	11.6	125,301
December 05, 2025	11.75	11.8	11.8	11.85	11.75	57,527
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

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