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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11.7	11.7	11.7	11.7	11.65	33,567
September 04, 2025	11.75	11.7	11.7	11.8	11.7	47,357
September 03, 2025	11.6	11.65	11.65	11.7	11.6	39,937
September 02, 2025	11.6	11.6	11.6	11.65	11.6	65,489
September 01, 2025	11.6	11.65	11.65	11.7	11.55	57,104
August 29, 2025	11.7	11.65	11.65	11.75	11.6	90,537
August 28, 2025	11.8	11.7	11.7	11.85	11.7	98,267
August 27, 2025	11.75	11.85	11.85	11.95	11.75	29,116
August 26, 2025	11.85	11.75	11.75	11.9	11.75	51,595
August 25, 2025	11.95	11.9	11.9	12	11.9	115,164
August 22, 2025	12	11.95	11.95	12	11.85	62,804
August 21, 2025	11.95	11.95	11.95	12	11.75	73,370
August 20, 2025	11.9	11.95	11.95	12	11.75	88,996
August 19, 2025	11.95	11.85	11.85	12.1	11.85	129,910
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

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