Lian Fa International Dining Business Corp. (2756.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:44PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 3,000 |
| 02 May 2024 | 84.90 | 84.90 | 84.80 | 84.80 | 84.80 | 3,000 |
| 30 Apr 2024 | 85.30 | 85.30 | 84.90 | 84.90 | 84.90 | 2,000 |
| 29 Apr 2024 | 85.90 | 85.90 | 85.50 | 85.50 | 85.50 | 4,000 |
| 26 Apr 2024 | 85.60 | 85.90 | 85.60 | 85.70 | 85.70 | 7,000 |
| 25 Apr 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 8,000 |
| 24 Apr 2024 | 83.20 | 85.50 | 83.20 | 85.00 | 85.00 | 16,000 |
| 23 Apr 2024 | 85.20 | 85.20 | 85.00 | 85.00 | 85.00 | 4,000 |
| 22 Apr 2024 | 85.20 | 85.20 | 85.00 | 85.00 | 85.00 | 2,000 |
| 19 Apr 2024 | 85.40 | 85.40 | 84.50 | 85.00 | 85.00 | 12,000 |
| 18 Apr 2024 | 85.50 | 85.80 | 85.10 | 85.40 | 85.40 | 19,000 |
| 17 Apr 2024 | 87.40 | 87.40 | 85.20 | 85.40 | 85.40 | 21,000 |
| 16 Apr 2024 | 86.80 | 86.80 | 85.00 | 85.00 | 85.00 | 63,000 |
| 15 Apr 2024 | 88.30 | 88.50 | 87.30 | 87.30 | 87.30 | 33,000 |
| 12 Apr 2024 | 89.80 | 89.80 | 88.10 | 88.30 | 88.30 | 27,000 |
| 11 Apr 2024 | 85.90 | 91.00 | 85.90 | 89.80 | 89.80 | 80,000 |
| 10 Apr 2024 | 86.00 | 86.00 | 85.10 | 85.30 | 85.30 | 24,000 |
| 09 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 35,000 |
| 08 Apr 2024 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | 18,000 |
| 03 Apr 2024 | 85.60 | 85.70 | 85.60 | 85.70 | 85.70 | 9,000 |
| 02 Apr 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 15,000 |
| 01 Apr 2024 | 86.30 | 86.30 | 85.40 | 85.60 | 85.60 | 27,000 |
| 29 Mar 2024 | 85.70 | 85.90 | 85.50 | 85.70 | 85.70 | 14,000 |
| 28 Mar 2024 | 85.40 | 85.70 | 84.80 | 85.70 | 85.70 | 17,000 |
| 27 Mar 2024 | 84.40 | 85.40 | 83.00 | 85.40 | 85.40 | 36,000 |
| 27 Mar 2024 | 2.5 Dividend | |||||
| 26 Mar 2024 | 86.40 | 86.80 | 85.80 | 86.80 | 84.30 | 36,000 |
| 25 Mar 2024 | 85.90 | 85.90 | 85.10 | 85.80 | 83.33 | 38,000 |
| 22 Mar 2024 | 84.30 | 85.00 | 84.20 | 85.00 | 82.55 | 19,000 |
| 21 Mar 2024 | 82.80 | 84.40 | 82.80 | 84.30 | 81.87 | 15,000 |
| 20 Mar 2024 | 84.00 | 84.00 | 83.30 | 83.30 | 80.90 | 12,000 |
| 19 Mar 2024 | 83.60 | 83.70 | 83.40 | 83.40 | 81.00 | 18,000 |
| 18 Mar 2024 | 82.80 | 84.10 | 82.00 | 83.60 | 81.19 | 35,000 |
| 15 Mar 2024 | 84.40 | 84.40 | 83.50 | 83.60 | 81.19 | 16,000 |
| 14 Mar 2024 | 84.10 | 84.90 | 83.30 | 83.50 | 81.10 | 24,000 |
| 13 Mar 2024 | 85.70 | 85.70 | 83.90 | 84.10 | 81.68 | 53,000 |
| 12 Mar 2024 | 85.10 | 85.80 | 85.00 | 85.50 | 83.04 | 34,000 |
| 11 Mar 2024 | 85.00 | 85.50 | 84.00 | 85.10 | 82.65 | 71,000 |
| 08 Mar 2024 | 90.20 | 90.20 | 88.80 | 88.80 | 86.24 | 27,000 |
| 07 Mar 2024 | 90.60 | 90.60 | 89.80 | 90.10 | 87.50 | 30,000 |
| 06 Mar 2024 | 89.80 | 90.60 | 89.80 | 90.50 | 87.89 | 24,000 |
| 05 Mar 2024 | 90.10 | 90.50 | 89.70 | 90.00 | 87.41 | 32,000 |
| 04 Mar 2024 | 89.00 | 91.00 | 88.80 | 90.70 | 88.09 | 74,000 |
| 01 Mar 2024 | 87.90 | 88.70 | 87.90 | 88.30 | 85.76 | 30,000 |
| 29 Feb 2024 | 87.90 | 87.90 | 87.50 | 87.90 | 85.37 | 11,000 |
| 27 Feb 2024 | 88.00 | 88.00 | 87.00 | 87.90 | 85.37 | 14,000 |
| 26 Feb 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 85.47 | 21,000 |
| 23 Feb 2024 | 85.50 | 89.50 | 85.50 | 87.80 | 85.27 | 57,000 |
| 22 Feb 2024 | 86.20 | 86.20 | 85.70 | 85.70 | 83.23 | 16,000 |
| 21 Feb 2024 | 86.70 | 86.70 | 86.00 | 86.70 | 84.20 | 15,000 |
| 20 Feb 2024 | 85.10 | 86.70 | 85.10 | 86.30 | 83.81 | 13,000 |
| 19 Feb 2024 | 86.60 | 86.60 | 86.00 | 86.00 | 83.52 | 27,000 |
| 16 Feb 2024 | 86.00 | 86.80 | 85.50 | 86.80 | 84.30 | 30,000 |
| 15 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.30 | 83.81 | 49,000 |
| 05 Feb 2024 | 83.80 | 84.30 | 83.20 | 84.30 | 81.87 | 22,000 |
| 02 Feb 2024 | 83.40 | 84.90 | 83.20 | 83.90 | 81.48 | 18,000 |
| 01 Feb 2024 | 84.80 | 86.80 | 84.80 | 85.10 | 82.65 | 19,000 |
| 31 Jan 2024 | 84.00 | 84.60 | 83.10 | 84.60 | 82.16 | 25,000 |
| 30 Jan 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 82.07 | 4,000 |
| 29 Jan 2024 | 84.80 | 84.90 | 84.50 | 84.80 | 82.36 | 5,000 |
| 26 Jan 2024 | 84.50 | 84.90 | 84.50 | 84.80 | 82.36 | 7,000 |
| 25 Jan 2024 | 83.70 | 84.00 | 83.70 | 84.00 | 81.58 | 9,000 |
| 24 Jan 2024 | 84.50 | 84.70 | 84.20 | 84.70 | 82.26 | 6,000 |
| 23 Jan 2024 | 84.00 | 84.80 | 83.20 | 84.50 | 82.07 | 16,000 |
| 22 Jan 2024 | 85.70 | 85.70 | 83.80 | 84.80 | 82.36 | 18,000 |
| 19 Jan 2024 | 85.90 | 86.00 | 83.70 | 85.60 | 83.13 | 19,000 |
| 18 Jan 2024 | 85.00 | 85.40 | 83.70 | 85.40 | 82.94 | 11,000 |
| 17 Jan 2024 | 84.90 | 85.10 | 84.90 | 85.00 | 82.55 | 7,000 |
| 16 Jan 2024 | 86.00 | 86.80 | 85.60 | 85.60 | 83.13 | 13,000 |
| 15 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 83.33 | - |
| 12 Jan 2024 | 87.50 | 87.50 | 85.30 | 85.80 | 83.33 | 46,000 |
| 11 Jan 2024 | 86.40 | 87.70 | 86.30 | 87.60 | 85.08 | 16,000 |
| 10 Jan 2024 | 85.70 | 85.70 | 85.00 | 85.00 | 82.55 | 19,000 |
| 09 Jan 2024 | 85.70 | 86.30 | 85.60 | 85.70 | 83.23 | 12,000 |
| 08 Jan 2024 | 86.10 | 86.10 | 85.60 | 86.10 | 83.62 | 9,000 |
| 05 Jan 2024 | 86.30 | 87.40 | 85.90 | 86.20 | 83.72 | 20,000 |
| 04 Jan 2024 | 86.00 | 86.90 | 86.00 | 86.10 | 83.62 | 21,000 |
| 03 Jan 2024 | 86.30 | 86.40 | 85.90 | 86.10 | 83.62 | 20,000 |
| 02 Jan 2024 | 87.80 | 87.80 | 86.30 | 86.30 | 83.81 | 30,000 |
| 29 Dec 2023 | 87.80 | 87.90 | 86.50 | 87.80 | 85.27 | 20,000 |
| 28 Dec 2023 | 87.30 | 87.90 | 86.50 | 87.90 | 85.37 | 33,000 |
| 27 Dec 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 85.47 | 3,000 |
| 26 Dec 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 86.15 | 1,000 |
| 25 Dec 2023 | 88.80 | 88.80 | 87.40 | 88.80 | 86.24 | 6,000 |
| 22 Dec 2023 | 87.90 | 87.90 | 87.50 | 87.60 | 85.08 | 6,000 |
| 21 Dec 2023 | 88.10 | 88.10 | 87.80 | 87.90 | 85.37 | 13,000 |
| 20 Dec 2023 | 89.60 | 89.60 | 89.50 | 89.50 | 86.92 | 2,000 |
| 19 Dec 2023 | 87.50 | 89.60 | 87.50 | 89.60 | 87.02 | 4,000 |
| 18 Dec 2023 | 88.10 | 88.10 | 87.80 | 87.80 | 85.27 | 6,000 |
| 15 Dec 2023 | 88.10 | 88.10 | 88.00 | 88.00 | 85.47 | 8,000 |
| 14 Dec 2023 | 88.90 | 88.90 | 88.10 | 88.10 | 85.56 | 5,000 |
| 13 Dec 2023 | 89.50 | 89.50 | 88.00 | 88.90 | 86.34 | 19,000 |
| 12 Dec 2023 | 90.00 | 90.00 | 88.00 | 89.40 | 86.83 | 24,000 |
| 11 Dec 2023 | 90.00 | 90.30 | 90.00 | 90.30 | 87.70 | 3,000 |
| 08 Dec 2023 | 90.30 | 90.30 | 90.00 | 90.00 | 87.41 | 7,000 |
| 07 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 86.92 | 1,000 |
| 06 Dec 2023 | 90.10 | 90.10 | 89.50 | 90.10 | 87.50 | 6,000 |
| 05 Dec 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 87.60 | - |
| 04 Dec 2023 | 90.30 | 90.40 | 89.60 | 90.20 | 87.60 | 32,000 |
| 01 Dec 2023 | 89.20 | 90.60 | 89.20 | 89.70 | 87.12 | 17,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.