Lan Fa Textile Co., Ltd. (TPE:1459)
Taiwan · Delayed Price · Currency is TWD 15.95
+0.15 (0.95%)
Sep 24, 2026, 1:30 PM CST
Lan Fa Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 187,561 |
| Aug 3, 2026 | 12.45 | 12.80 | 12.45 | 12.80 | 12.80 | 2.67% | 222,647 |
| Jul 22, 2026 | 15.93 | 15.93 | 15.67 | 15.80 | 12.47 | - | 134,978 |
| Jul 21, 2026 | 15.60 | 15.87 | 15.60 | 15.80 | 12.47 | 1.72% | 140,632 |
| Jul 20, 2026 | 15.93 | 15.93 | 15.53 | 15.53 | 12.26 | -0.43% | 74,871 |
| Jul 17, 2026 | 15.80 | 15.80 | 15.40 | 15.60 | 12.31 | - | 64,462 |
| Jul 16, 2026 | 15.67 | 15.87 | 15.53 | 15.60 | 12.31 | -0.85% | 52,768 |
| Jul 15, 2026 | 15.47 | 15.73 | 15.40 | 15.73 | 12.41 | 1.72% | 133,934 |
| Jul 14, 2026 | 15.73 | 15.73 | 15.40 | 15.47 | 12.20 | -0.85% | 80,367 |
| Jul 13, 2026 | 15.73 | 15.73 | 15.47 | 15.60 | 12.31 | 0.43% | 80,977 |
| Jul 9, 2026 | 15.73 | 15.80 | 15.47 | 15.53 | 12.26 | -1.27% | 169,243 |
| Jul 8, 2026 | 15.87 | 15.93 | 15.73 | 15.73 | 12.41 | -1.67% | 77,286 |
| Jul 7, 2026 | 16.20 | 16.20 | 15.87 | 16.00 | 12.62 | -1.23% | 120,490 |