Luo Lih-Fen Holding Co., Ltd. (6666.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 63.60 | 63.60 | 62.50 | 62.80 | 62.80 | 24,561 |
| 17 June 2024 | 63.90 | 63.90 | 62.90 | 63.60 | 63.60 | 19,000 |
| 14 June 2024 | 62.90 | 63.00 | 62.80 | 62.90 | 62.90 | 10,000 |
| 13 June 2024 | 62.60 | 62.70 | 62.20 | 62.20 | 62.20 | 20,000 |
| 12 June 2024 | 62.50 | 62.60 | 62.20 | 62.30 | 62.30 | 22,000 |
| 11 June 2024 | 63.10 | 63.10 | 62.00 | 62.50 | 62.50 | 33,000 |
| 07 June 2024 | 63.60 | 63.60 | 62.90 | 62.90 | 62.90 | 7,000 |
| 06 June 2024 | 63.50 | 63.50 | 62.50 | 63.30 | 63.30 | 44,000 |
| 05 June 2024 | 63.80 | 63.80 | 62.90 | 63.40 | 63.40 | 22,200 |
| 04 June 2024 | 63.80 | 63.80 | 63.30 | 63.50 | 63.50 | 12,000 |
| 03 June 2024 | 63.20 | 64.20 | 62.90 | 64.10 | 64.10 | 31,000 |
| 31 May 2024 | 64.00 | 64.00 | 63.50 | 63.60 | 63.60 | 15,000 |
| 30 May 2024 | 64.00 | 64.60 | 64.00 | 64.10 | 64.10 | 21,000 |
| 29 May 2024 | 63.60 | 64.70 | 63.60 | 64.00 | 64.00 | 7,000 |
| 28 May 2024 | 63.60 | 64.00 | 63.50 | 63.50 | 63.50 | 37,000 |
| 27 May 2024 | 62.80 | 64.00 | 62.80 | 63.70 | 63.70 | 60,052 |
| 24 May 2024 | 63.50 | 63.90 | 62.20 | 62.50 | 62.50 | 87,050 |
| 23 May 2024 | 65.50 | 65.50 | 63.20 | 63.70 | 63.70 | 43,000 |
| 22 May 2024 | 66.60 | 66.70 | 65.10 | 65.60 | 65.60 | 45,000 |
| 21 May 2024 | 67.00 | 67.00 | 66.30 | 66.60 | 66.60 | 9,001 |
| 20 May 2024 | 66.50 | 66.50 | 65.90 | 66.50 | 66.50 | 26,000 |
| 17 May 2024 | 66.20 | 66.60 | 66.20 | 66.50 | 66.50 | 11,000 |
| 16 May 2024 | 68.30 | 68.30 | 66.60 | 66.60 | 66.60 | 14,000 |
| 15 May 2024 | 67.10 | 67.50 | 66.60 | 66.70 | 66.70 | 33,000 |
| 14 May 2024 | 66.90 | 67.00 | 66.50 | 66.50 | 66.50 | 10,000 |
| 13 May 2024 | 67.50 | 67.50 | 65.40 | 66.30 | 66.30 | 48,000 |
| 10 May 2024 | 68.00 | 68.40 | 67.50 | 67.50 | 67.50 | 15,000 |
| 09 May 2024 | 68.00 | 68.10 | 67.10 | 67.60 | 67.60 | 30,000 |
| 08 May 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 28,100 |
| 07 May 2024 | 68.40 | 68.70 | 67.40 | 67.50 | 67.50 | 41,000 |
| 06 May 2024 | 66.30 | 68.30 | 66.10 | 68.30 | 68.30 | 70,213 |
| 03 May 2024 | 65.20 | 66.00 | 65.20 | 65.40 | 65.40 | 29,000 |
| 02 May 2024 | 64.90 | 65.00 | 64.60 | 64.70 | 64.70 | 10,000 |
| 30 Apr 2024 | 64.50 | 64.50 | 64.10 | 64.30 | 64.30 | 11,000 |
| 29 Apr 2024 | 64.20 | 65.60 | 64.20 | 64.50 | 64.50 | 16,000 |
| 26 Apr 2024 | 64.10 | 64.40 | 64.10 | 64.20 | 64.20 | 7,100 |
| 25 Apr 2024 | 63.80 | 64.40 | 63.60 | 64.10 | 64.10 | 11,000 |
| 24 Apr 2024 | 64.00 | 66.10 | 64.00 | 64.80 | 64.80 | 27,000 |
| 23 Apr 2024 | 63.00 | 63.40 | 63.00 | 63.30 | 63.30 | 10,000 |
| 22 Apr 2024 | 63.20 | 63.50 | 63.00 | 63.00 | 63.00 | 21,000 |
| 19 Apr 2024 | 65.00 | 65.00 | 63.10 | 63.60 | 63.60 | 46,000 |
| 18 Apr 2024 | 65.70 | 65.70 | 64.70 | 65.10 | 65.10 | 20,000 |
| 17 Apr 2024 | 64.40 | 66.40 | 64.40 | 65.90 | 65.90 | 29,000 |
| 16 Apr 2024 | 65.70 | 65.70 | 63.40 | 63.70 | 63.70 | 62,212 |
| 15 Apr 2024 | 68.20 | 68.20 | 66.60 | 66.60 | 66.60 | 65,105 |
| 12 Apr 2024 | 70.00 | 71.70 | 68.80 | 69.00 | 69.00 | 64,084 |
| 11 Apr 2024 | 68.00 | 70.00 | 68.00 | 69.30 | 69.30 | 71,156 |
| 10 Apr 2024 | 69.00 | 69.00 | 68.40 | 68.40 | 68.40 | 47,712 |
| 09 Apr 2024 | 68.00 | 68.40 | 67.70 | 68.30 | 68.30 | 39,000 |
| 08 Apr 2024 | 69.10 | 69.30 | 68.00 | 68.00 | 68.00 | 95,011 |
| 03 Apr 2024 | 71.90 | 71.90 | 68.90 | 69.20 | 69.20 | 76,003 |
| 02 Apr 2024 | 72.00 | 72.00 | 70.70 | 71.60 | 71.60 | 104,005 |
| 01 Apr 2024 | 74.00 | 75.20 | 71.00 | 72.30 | 72.30 | 632,066 |
| 29 Mar 2024 | 63.60 | 69.60 | 63.60 | 69.60 | 69.60 | 242,000 |
| 28 Mar 2024 | 63.40 | 63.80 | 62.80 | 63.30 | 63.30 | 21,000 |
| 27 Mar 2024 | 62.70 | 63.20 | 62.30 | 63.20 | 63.20 | 19,000 |
| 26 Mar 2024 | 62.40 | 62.50 | 62.20 | 62.20 | 62.20 | 12,000 |
| 25 Mar 2024 | 62.70 | 62.70 | 62.30 | 62.30 | 62.30 | 3,000 |
| 22 Mar 2024 | 62.30 | 62.40 | 62.00 | 62.30 | 62.30 | 17,060 |
| 21 Mar 2024 | 62.70 | 62.70 | 62.20 | 62.20 | 62.20 | 9,000 |
| 20 Mar 2024 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | 33,061 |
| 19 Mar 2024 | 63.60 | 63.60 | 62.10 | 62.10 | 62.10 | 55,000 |
| 18 Mar 2024 | 62.00 | 64.20 | 62.00 | 63.60 | 63.60 | 39,100 |
| 15 Mar 2024 | 61.70 | 61.80 | 61.60 | 61.80 | 61.80 | 9,000 |
| 14 Mar 2024 | 61.10 | 62.00 | 61.10 | 61.70 | 61.70 | 17,000 |
| 13 Mar 2024 | 61.80 | 61.80 | 61.30 | 61.30 | 61.30 | 16,000 |
| 12 Mar 2024 | 61.20 | 62.20 | 61.20 | 62.00 | 62.00 | 27,000 |
| 11 Mar 2024 | 62.60 | 62.60 | 61.10 | 61.30 | 61.30 | 20,078 |
| 08 Mar 2024 | 62.70 | 62.70 | 61.20 | 61.20 | 61.20 | 30,068 |
| 07 Mar 2024 | 63.50 | 63.70 | 62.70 | 62.80 | 62.80 | 33,052 |
| 06 Mar 2024 | 63.30 | 63.80 | 63.30 | 63.40 | 63.40 | 22,001 |
| 05 Mar 2024 | 63.30 | 63.50 | 63.20 | 63.30 | 63.30 | 24,000 |
| 04 Mar 2024 | 63.80 | 63.90 | 63.50 | 63.70 | 63.70 | 21,020 |
| 01 Mar 2024 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 10,090 |
| 29 Feb 2024 | 64.40 | 64.40 | 63.70 | 63.90 | 63.90 | 8,019 |
| 27 Feb 2024 | 64.40 | 64.60 | 64.30 | 64.50 | 64.50 | 9,000 |
| 26 Feb 2024 | 65.30 | 65.90 | 63.80 | 65.40 | 65.40 | 52,030 |
| 23 Feb 2024 | 67.30 | 67.30 | 64.80 | 64.80 | 64.80 | 60,000 |
| 22 Feb 2024 | 62.10 | 66.50 | 62.10 | 66.40 | 66.40 | 205,065 |
| 21 Feb 2024 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 19,160 |
| 20 Feb 2024 | 61.50 | 62.30 | 61.50 | 61.70 | 61.70 | 8,000 |
| 19 Feb 2024 | 61.60 | 61.60 | 61.00 | 61.40 | 61.40 | 42,000 |
| 16 Feb 2024 | 61.40 | 62.60 | 61.40 | 61.50 | 61.50 | 16,100 |
| 15 Feb 2024 | 61.50 | 61.50 | 61.20 | 61.50 | 61.50 | 21,000 |
| 05 Feb 2024 | 61.00 | 61.80 | 61.00 | 61.50 | 61.50 | 14,000 |
| 02 Feb 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 2,000 |
| 01 Feb 2024 | 63.30 | 63.30 | 62.20 | 62.30 | 62.30 | 7,500 |
| 31 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2,000 |
| 30 Jan 2024 | 62.20 | 62.30 | 62.00 | 62.20 | 62.20 | 5,018 |
| 29 Jan 2024 | 63.40 | 63.40 | 62.50 | 62.60 | 62.60 | 15,400 |
| 26 Jan 2024 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 9,000 |
| 25 Jan 2024 | 62.30 | 62.70 | 62.30 | 62.50 | 62.50 | 5,003 |
| 24 Jan 2024 | 62.60 | 62.60 | 62.00 | 62.20 | 62.20 | 14,000 |
| 23 Jan 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 5,000 |
| 22 Jan 2024 | 62.10 | 62.10 | 61.70 | 61.80 | 61.80 | 13,042 |
| 19 Jan 2024 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 3,000 |
| 18 Jan 2024 | 61.50 | 61.70 | 61.50 | 61.60 | 61.60 | 12,000 |
| 17 Jan 2024 | 62.30 | 63.00 | 61.40 | 61.50 | 61.50 | 38,000 |
| 16 Jan 2024 | 62.10 | 63.40 | 62.10 | 62.30 | 62.30 | 23,000 |
| 15 Jan 2024 | 62.00 | 62.50 | 62.00 | 62.20 | 62.20 | 14,058 |
| *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.