Luo Lih-Fen Holding Co., Ltd. (TPE:6666)
Taiwan · Delayed Price · Currency is TWD 43.90
+0.55 (1.25%)
Jan 22, 2026, 1:35 PM CST
Luo Lih-Fen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 43.65 | 43.90 | 43.65 | 43.85 | - | -0.11% | 8,300 |
| Jan 21, 2026 | 44.20 | 44.20 | 43.90 | 43.90 | 43.90 | -0.68% | 23,057 |
| Jan 20, 2026 | 44.50 | 44.55 | 43.90 | 44.20 | 44.20 | -0.79% | 43,620 |
| Jan 19, 2026 | 44.80 | 44.80 | 44.00 | 44.55 | 44.55 | -0.56% | 51,705 |
| Jan 16, 2026 | 45.45 | 45.85 | 44.80 | 44.80 | 44.80 | -1.43% | 23,634 |
| Jan 15, 2026 | 45.65 | 45.65 | 45.45 | 45.45 | 45.45 | -0.22% | 15,011 |
| Jan 14, 2026 | 45.90 | 45.90 | 45.10 | 45.55 | 45.55 | -1.09% | 29,676 |
| Jan 13, 2026 | 46.40 | 46.40 | 46.00 | 46.05 | 46.05 | -0.75% | 35,548 |
| Jan 12, 2026 | 45.95 | 47.00 | 45.95 | 46.40 | 46.40 | 2.43% | 18,175 |
| Jan 9, 2026 | 45.20 | 45.95 | 45.15 | 45.30 | 45.30 | -0.88% | 17,118 |
| Jan 8, 2026 | 45.55 | 45.95 | 45.50 | 45.70 | 45.70 | 0.33% | 10,550 |
| Jan 7, 2026 | 45.85 | 46.80 | 45.35 | 45.55 | 45.55 | 1.45% | 21,833 |
| Jan 6, 2026 | 44.60 | 45.10 | 44.60 | 44.90 | 44.90 | -0.44% | 15,159 |
| Jan 5, 2026 | 45.40 | 45.40 | 45.10 | 45.10 | 45.10 | 0.56% | 7,000 |
| Jan 2, 2026 | 44.50 | 45.00 | 44.50 | 44.85 | 44.85 | 0.79% | 9,510 |
| Dec 31, 2025 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.45% | 4,984 |
| Dec 30, 2025 | 44.10 | 44.30 | 44.05 | 44.30 | 44.30 | -0.23% | 5,103 |
| Dec 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.22% | 1,544 |
| Dec 26, 2025 | 44.95 | 44.95 | 44.85 | 44.95 | 44.95 | 1.70% | 6,070 |
| Dec 24, 2025 | 45.00 | 45.00 | 43.60 | 44.20 | 44.20 | -1.01% | 47,200 |
| Dec 23, 2025 | 44.55 | 44.65 | 44.55 | 44.65 | 44.65 | -0.45% | 9,000 |
| Dec 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.11% | 2,000 |
| Dec 19, 2025 | 44.55 | 45.00 | 44.55 | 44.90 | 44.90 | -0.66% | 5,029 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 2,175 |
| Dec 17, 2025 | 45.00 | 45.25 | 45.00 | 45.20 | 45.20 | 0.44% | 6,005 |
| Dec 16, 2025 | 44.70 | 45.55 | 43.80 | 45.00 | 45.00 | 0.67% | 21,612 |
| Dec 15, 2025 | 45.20 | 45.20 | 44.60 | 44.70 | 44.70 | -2.83% | 13,401 |
| Dec 12, 2025 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | -1.08% | 4,118 |
| Dec 11, 2025 | 46.70 | 46.80 | 46.40 | 46.50 | 46.50 | 0.22% | 29,282 |
| Dec 10, 2025 | 45.10 | 47.60 | 45.10 | 46.40 | 46.40 | 4.74% | 45,806 |
| Dec 9, 2025 | 44.55 | 44.55 | 44.20 | 44.30 | 44.30 | -0.56% | 13,001 |
| Dec 8, 2025 | 44.65 | 44.65 | 44.55 | 44.55 | 44.55 | -0.22% | 4,268 |
| Dec 5, 2025 | 44.20 | 44.65 | 44.20 | 44.65 | 44.65 | 0.56% | 3,118 |
| Dec 4, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | -0.22% | 9,000 |
| Dec 3, 2025 | 44.20 | 44.95 | 44.20 | 44.50 | 44.50 | 0.11% | 5,107 |
| Dec 2, 2025 | 44.00 | 44.65 | 44.00 | 44.45 | 44.45 | -0.11% | 15,197 |
| Dec 1, 2025 | 44.50 | 44.50 | 44.15 | 44.50 | 44.50 | -0.45% | 4,187 |
| Nov 28, 2025 | 45.25 | 45.25 | 44.70 | 44.70 | 44.70 | 0.79% | 2,597 |
| Nov 27, 2025 | 45.00 | 45.00 | 44.35 | 44.35 | 44.35 | -1.66% | 6,111 |
| Nov 26, 2025 | 44.30 | 45.10 | 44.25 | 45.10 | 45.10 | 0.78% | 10,111 |
| Nov 25, 2025 | 45.10 | 45.10 | 44.35 | 44.75 | 44.75 | 1.70% | 5,401 |
| Nov 24, 2025 | 44.30 | 44.35 | 43.55 | 44.00 | 44.00 | 1.03% | 8,520 |
| Nov 21, 2025 | 44.00 | 44.20 | 43.55 | 43.55 | 43.55 | -2.24% | 62,858 |
| Nov 20, 2025 | 44.55 | 44.55 | 43.80 | 44.55 | 44.55 | 0.22% | 29,579 |
| Nov 19, 2025 | 44.90 | 44.90 | 43.85 | 44.45 | 44.45 | 0.23% | 33,401 |
| Nov 18, 2025 | 45.90 | 45.90 | 44.25 | 44.35 | 44.35 | -4.52% | 66,545 |
| Nov 17, 2025 | 49.55 | 49.55 | 46.40 | 46.45 | 46.45 | -5.01% | 63,218 |
| Nov 14, 2025 | 49.40 | 49.40 | 48.80 | 48.90 | 48.90 | -1.11% | 17,119 |
| Nov 13, 2025 | 49.85 | 49.85 | 49.45 | 49.45 | 49.45 | - | 9,039 |
| Nov 12, 2025 | 50.00 | 50.00 | 49.45 | 49.45 | 49.45 | -0.60% | 13,186 |