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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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