Lan Fa Textile Co., Ltd. (TPE:1459)
Taiwan · Delayed Price · Currency is TWD 18.10
-0.05 (-0.28%)
Oct 16, 2026, 1:30 PM CST
Lan Fa Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.20 | 18.55 | 18.10 | 18.10 | 18.10 | -0.28% | 124,582 |
| Oct 15, 2026 | 18.10 | 18.35 | 17.85 | 18.15 | 18.15 | -1.09% | 385,946 |
| Oct 14, 2026 | 18.75 | 18.75 | 18.20 | 18.35 | 18.35 | -0.81% | 270,584 |
| Oct 13, 2026 | 18.10 | 18.95 | 18.00 | 18.50 | 18.50 | 2.21% | 511,119 |
| Oct 12, 2026 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | -1.63% | 393,839 |
| Oct 8, 2026 | 18.25 | 18.40 | 17.80 | 18.40 | 18.40 | 0.82% | 441,308 |
| Oct 7, 2026 | 18.50 | 19.35 | 18.00 | 18.25 | 18.25 | -3.18% | 2,029,166 |
| Oct 6, 2026 | 22.60 | 22.60 | 18.50 | 18.85 | 18.85 | -8.27% | 7,083,897 |
| Oct 5, 2026 | 20.55 | 20.55 | 20.00 | 20.55 | 20.55 | 9.89% | 1,209,062 |
| Oct 2, 2026 | 17.00 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 1,105,002 |
| Oct 1, 2026 | 16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 215,213 |
| Sep 30, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 4.37% | 356,148 |
| Sep 29, 2026 | 15.95 | 16.15 | 15.90 | 16.00 | 16.00 | 0.31% | 98,790 |
| Sep 24, 2026 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | 0.95% | 17,332 |
| Sep 23, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | - | 177,493 |
| Sep 22, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | 0.32% | 47,754 |
| Sep 21, 2026 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | 0.96% | 35,319 |
| Sep 18, 2026 | 15.85 | 15.90 | 15.60 | 15.60 | 15.60 | -0.95% | 170,958 |
| Sep 17, 2026 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | 1.29% | 130,591 |
| Sep 16, 2026 | 15.50 | 15.70 | 15.40 | 15.55 | 15.55 | 1.30% | 176,434 |
| Sep 15, 2026 | 15.35 | 15.50 | 15.35 | 15.35 | 15.35 | 0.66% | 172,508 |
| Sep 14, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -1.61% | 38,356 |
| Sep 11, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | -0.32% | 127,372 |
| Sep 10, 2026 | 15.50 | 15.55 | 15.20 | 15.55 | 15.55 | 0.65% | 131,964 |
| Sep 9, 2026 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | -0.96% | 100,342 |
| Sep 8, 2026 | 15.50 | 15.70 | 15.35 | 15.60 | 15.60 | 1.63% | 119,369 |
| Sep 7, 2026 | 15.90 | 16.00 | 15.35 | 15.35 | 15.35 | -1.92% | 260,639 |
| Sep 4, 2026 | 15.50 | 15.70 | 15.45 | 15.65 | 15.65 | 2.29% | 306,543 |
| Sep 3, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.61% | 52,307 |
| Sep 2, 2026 | 15.45 | 15.65 | 15.45 | 15.55 | 15.55 | 0.32% | 181,353 |
| Sep 1, 2026 | 15.50 | 15.75 | 15.50 | 15.50 | 15.50 | - | 99,933 |
| Aug 31, 2026 | 15.20 | 15.85 | 15.20 | 15.50 | 15.50 | -0.32% | 137,637 |
| Aug 28, 2026 | 15.85 | 15.90 | 15.30 | 15.55 | 15.55 | - | 168,696 |
| Aug 27, 2026 | 15.75 | 15.75 | 15.25 | 15.55 | 15.55 | -0.32% | 196,849 |
| Aug 26, 2026 | 14.95 | 15.60 | 14.85 | 15.60 | 15.60 | 4.35% | 319,094 |
| Aug 25, 2026 | 14.75 | 14.95 | 14.65 | 14.95 | 14.95 | 1.70% | 97,851 |
| Aug 24, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | - | 122,560 |
| Aug 21, 2026 | 14.70 | 14.75 | 14.40 | 14.70 | 14.70 | 1.38% | 133,679 |
| Aug 20, 2026 | 14.40 | 14.50 | 14.05 | 14.50 | 14.50 | 3.57% | 236,044 |
| Aug 19, 2026 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | 1.82% | 102,870 |
| Aug 18, 2026 | 13.90 | 14.05 | 13.35 | 13.75 | 13.75 | -1.79% | 213,936 |
| Aug 17, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 67,551 |
| Aug 14, 2026 | 14.05 | 14.15 | 13.95 | 14.00 | 14.00 | -0.36% | 100,173 |
| Aug 13, 2026 | 14.55 | 14.65 | 13.60 | 14.05 | 14.05 | -2.77% | 319,871 |
| Aug 12, 2026 | 13.85 | 15.05 | 13.70 | 14.45 | 14.45 | 5.47% | 523,362 |
| Aug 11, 2026 | 13.90 | 13.95 | 13.10 | 13.70 | 13.70 | -2.14% | 438,462 |
| Aug 10, 2026 | 13.05 | 14.00 | 13.05 | 14.00 | 14.00 | 8.53% | 303,992 |
| Aug 7, 2026 | 12.80 | 13.05 | 12.80 | 12.90 | 12.90 | -0.39% | 120,694 |
| Aug 6, 2026 | 12.90 | 12.95 | 12.60 | 12.95 | 12.95 | 0.39% | 152,778 |
| Aug 5, 2026 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 241,443 |