Luo Lih-Fen Holding Co., Ltd. (TPE:6666)
Taiwan · Delayed Price · Currency is TWD 40.85
-0.70 (-1.68%)
Oct 30, 2026, 1:30 PM CST
Luo Lih-Fen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.45 | 42.45 | 40.50 | 40.85 | 40.85 | -1.68% | 21,412 |
| Oct 29, 2026 | 42.25 | 42.80 | 41.15 | 41.55 | 41.55 | -3.48% | 30,953 |
| Oct 28, 2026 | 42.95 | 43.40 | 42.40 | 43.05 | 43.05 | 1.53% | 16,265 |
| Oct 27, 2026 | 40.70 | 42.40 | 40.70 | 42.40 | 42.40 | 4.69% | 26,567 |
| Oct 22, 2026 | 42.05 | 42.05 | 39.90 | 40.50 | 40.50 | -1.58% | 83,003 |
| Oct 21, 2026 | 42.45 | 42.70 | 41.15 | 41.15 | 41.15 | -2.83% | 37,485 |
| Oct 20, 2026 | 42.65 | 42.65 | 41.45 | 42.35 | 42.35 | 0.36% | 22,344 |
| Oct 19, 2026 | 42.00 | 42.20 | 41.40 | 42.20 | 42.20 | -0.71% | 30,163 |
| Oct 16, 2026 | 42.60 | 42.60 | 41.20 | 42.50 | 42.50 | 1.19% | 15,009 |
| Oct 15, 2026 | 41.50 | 42.00 | 41.35 | 42.00 | 42.00 | -0.12% | 50,012 |
| Oct 14, 2026 | 42.20 | 42.30 | 41.50 | 42.05 | 42.05 | 0.60% | 26,683 |
| Oct 13, 2026 | 42.90 | 43.40 | 41.65 | 41.80 | 41.80 | -4.13% | 48,035 |
| Oct 12, 2026 | 43.95 | 44.10 | 42.95 | 43.60 | 43.60 | -0.91% | 30,306 |
| Oct 8, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | -0.11% | 14,023 |
| Oct 7, 2026 | 45.15 | 45.15 | 43.60 | 44.05 | 44.05 | -1.89% | 30,177 |
| Oct 6, 2026 | 44.80 | 45.55 | 44.40 | 44.90 | 44.90 | -0.99% | 21,111 |
| Oct 5, 2026 | 45.00 | 45.70 | 44.50 | 45.35 | 45.35 | -0.33% | 32,620 |
| Oct 2, 2026 | 45.10 | 45.75 | 44.60 | 45.50 | 45.50 | -0.98% | 23,132 |
| Oct 1, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.88% | 1,201 |
| Sep 30, 2026 | 45.10 | 45.75 | 44.20 | 45.55 | 45.55 | -0.22% | 20,511 |
| Sep 29, 2026 | 45.25 | 45.95 | 45.05 | 45.65 | 45.65 | 1.78% | 20,185 |
| Sep 24, 2026 | 45.40 | 45.40 | 44.60 | 44.85 | 44.85 | -0.66% | 9,818 |
| Sep 23, 2026 | 45.05 | 45.75 | 44.55 | 45.15 | 45.15 | 0.33% | 14,002 |
| Sep 22, 2026 | 44.20 | 45.00 | 43.80 | 45.00 | 45.00 | 0.11% | 31,892 |
| Sep 21, 2026 | 44.95 | 44.95 | 44.80 | 44.95 | 44.95 | 0.22% | 6,221 |
| Sep 18, 2026 | 45.40 | 45.40 | 44.40 | 44.85 | 44.85 | 0.22% | 16,355 |
| Sep 17, 2026 | 44.35 | 44.90 | 44.05 | 44.75 | 44.75 | 0.90% | 16,500 |
| Sep 16, 2026 | 44.85 | 44.85 | 43.75 | 44.35 | 44.35 | 0.80% | 28,101 |
| Sep 15, 2026 | 45.05 | 45.05 | 43.60 | 44.00 | 44.00 | -0.45% | 32,061 |
| Sep 14, 2026 | 45.20 | 45.20 | 43.60 | 44.20 | 44.20 | 0.45% | 28,301 |
| Sep 11, 2026 | 42.50 | 44.45 | 42.50 | 44.00 | 44.00 | -1.90% | 57,134 |
| Sep 10, 2026 | 44.20 | 44.85 | 44.00 | 44.85 | 44.85 | -0.11% | 27,416 |
| Sep 9, 2026 | 44.20 | 44.90 | 44.20 | 44.90 | 44.90 | -0.11% | 8,218 |
| Sep 8, 2026 | 45.10 | 45.20 | 44.00 | 44.95 | 44.95 | 0.33% | 26,521 |
| Sep 7, 2026 | 44.65 | 45.30 | 44.00 | 44.80 | 44.80 | 1.01% | 57,002 |
| Sep 4, 2026 | 44.80 | 44.80 | 43.95 | 44.35 | 44.35 | 0.68% | 29,025 |
| Sep 3, 2026 | 44.65 | 44.65 | 43.85 | 44.05 | 44.05 | -0.79% | 15,124 |
| Sep 2, 2026 | 44.00 | 44.40 | 43.45 | 44.40 | 44.40 | - | 11,113 |
| Sep 1, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 20,400 |
| Aug 31, 2026 | 44.45 | 44.45 | 44.00 | 44.40 | 44.40 | 0.68% | 17,335 |
| Aug 28, 2026 | 44.45 | 44.45 | 43.85 | 44.10 | 44.10 | -0.56% | 13,001 |
| Aug 27, 2026 | 44.25 | 44.70 | 44.00 | 44.35 | 44.35 | 0.11% | 29,100 |
| Aug 26, 2026 | 43.50 | 44.35 | 43.50 | 44.30 | 44.30 | 0.34% | 36,115 |
| Aug 25, 2026 | 44.30 | 44.30 | 43.75 | 44.15 | 44.15 | -0.34% | 5,001 |
| Aug 24, 2026 | 44.60 | 44.70 | 43.75 | 44.30 | 44.30 | - | 50,539 |
| Aug 21, 2026 | 45.80 | 45.80 | 43.70 | 44.30 | 44.30 | 6.11% | 162,567 |
| Aug 20, 2026 | 40.90 | 42.45 | 40.90 | 41.75 | 41.75 | 0.60% | 45,063 |
| Aug 19, 2026 | 43.70 | 43.70 | 43.20 | 43.50 | 41.50 | -0.46% | 9,333 |
| Aug 18, 2026 | 43.20 | 43.75 | 43.20 | 43.70 | 41.69 | 0.11% | 18,909 |
| Aug 17, 2026 | 43.35 | 44.30 | 42.75 | 43.65 | 41.64 | 1.51% | 45,363 |