Luo Lih-Fen Holding Co., Ltd. - 6666.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.2	52	52	52	48.2	241,745
August 15, 2025	47	47.3	47.3	47.5	46.6	37,586
August 14, 2025	46.1	46.9	46.9	46.9	45.95	38,094
August 13, 2025	45.65	45.65	45.65	47.25	45.5	44,135
August 12, 2025	45.65	45.45	45.45	45.65	45.2	17,116
August 11, 2025	44.9	45.7	45.7	46.6	44.6	55,563
August 08, 2025	44.6	44.55	44.55	45.45	44.25	21,111
August 07, 2025	44.6	45.85	45.85	45.85	44.45	7,010
August 06, 2025	45.35	44.3	44.3	45.35	44.2	7,700
August 05, 2025	45.15	44.4	44.4	45.15	44.25	17,000
August 04, 2025	44.95	44.4	44.4	44.95	44.1	20,058
August 01, 2025	44.65	44.95	44.95	44.95	44	18,002
July 31, 2025	45.8	44.65	44.65	45.8	44.65	8,037
July 30, 2025	45.55	45.55	45.55	45.55	45.55	0
July 29, 2025	46.05	45.55	45.55	46.05	44.9	30,070
July 28, 2025	45	45.1	45.1	46.85	44.1	34,203
July 25, 2025	45.05	44.95	44.95	45.05	44.5	15,111
July 24, 2025	44.6	45.05	45.05	45.15	44.05	5,143
July 23, 2025	44.8	45.25	45.25	45.95	43.8	22,103
July 22, 2025	44.7	43.4	43.4	44.85	43.4	4,221
July 21, 2025	44.2	45.05	45.05	45.05	44.2	4,012
July 18, 2025	45.4	44.2	44.2	45.7	44.2	46,763
July 17, 2025	45.2	46.35	46.35	46.6	45.15	17,373
July 16, 2025	45.9	46.8	46.8	47.1	45.1	23,198
July 15, 2025	45	45	45	45.5	44.9	6,351
July 14, 2025	45	45.5	45.5	45.75	44.6	30,879
July 11, 2025	44	44.85	44.85	45.25	43.95	50,490
July 10, 2025	44.2	43	43	44.2	42.95	12,000
July 09, 2025	43.3	43	43	43.35	42.6	11,356
July 08, 2025	42.1	42.45	42.45	42.85	42	10,078
July 07, 2025	42.95	42.5	42.5	43.65	42.1	15,027
July 04, 2025	42.05	42.05	42.05	42.9	42	5,037
July 03, 2025	44	43.45	43.45	44	42.4	12,000
July 02, 2025	43.6	43.2	43.2	43.6	43.2	4,128
July 01, 2025	42.4	42.85	42.85	43.6	42.4	12,126
June 30, 2025	43.2	42.4	42.4	44.55	41.75	26,300
June 27, 2025	40.8	43.35	43.35	43.45	40.8	39,485
June 26, 2025	41.15	41.5	41.5	41.95	40.65	12,016
June 25, 2025	41.4	41.35	41.35	42.75	41.35	26,813
June 24, 2025	40.7	41.3	41.3	41.3	40.7	10,004
June 23, 2025	40.45	40.9	40.9	40.9	40.15	12,005
June 20, 2025	41	40.45	40.45	41	40.3	11,054
June 19, 2025	41.75	41.25	41.25	41.9	41.25	18,118
June 18, 2025	41.9	41.9	41.9	41.9	41.9	9,050
June 17, 2025	42	41.9	41.9	42	41.8	11,000
June 16, 2025	42.3	42.25	42.25	42.3	42.25	2,000
June 13, 2025	42.15	41.4	41.4	42.15	41.4	16,292
June 12, 2025	42.75	42.7	42.7	42.9	42.65	8,004
June 11, 2025	41.85	41.85	41.85	42.3	41.8	11,176
June 10, 2025	41.5	40.95	40.95	41.6	40.95	12,119
June 09, 2025	40.3	40.3	40.3	40.3	40.3	1,062
June 06, 2025	40.8	40.6	40.6	41.85	40.6	7,158
June 05, 2025	40.4	40.8	40.8	40.85	39.65	18,112
June 04, 2025	40.3	40.85	40.85	41.5	40.3	9,171
June 03, 2025	40.7	40.2	40.2	40.9	40.2	27,855
June 02, 2025	41	41	41	41	41	4,015
May 29, 2025	43	42	42	43.05	42	23,008
May 28, 2025	41.7	42.55	42.55	42.8	41.7	13,821
May 27, 2025	42.75	41.5	41.5	42.75	41.5	15,154
May 26, 2025	42.05	42.75	42.75	44.5	42	53,345

Luo Lih-Fen Holding Co., Ltd. (6666.TW) TAI