Luo Lih-Fen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.50	41.00	39.80	40.15	40.15	1.39%	20,171
May 28, 2026	39.95	41.00	39.60	39.60	39.60	-0.25%	18,407
May 27, 2026	40.15	40.15	39.60	39.70	39.70	0.25%	6,529
May 26, 2026	39.80	39.95	39.20	39.60	39.60	-1.12%	33,159
May 25, 2026	40.10	40.15	39.95	40.05	40.05	-1.35%	41,018
May 22, 2026	41.55	41.60	40.60	40.60	40.60	-2.52%	14,113
May 21, 2026	40.15	42.60	40.15	41.65	41.65	3.22%	40,895
May 20, 2026	41.30	41.30	40.30	40.35	40.35	-1.59%	16,289
May 19, 2026	40.80	41.35	40.30	41.00	41.00	1.99%	76,580
May 18, 2026	41.25	41.25	40.10	40.20	40.20	-0.25%	3,675
May 15, 2026	40.00	40.95	39.90	40.30	40.30	-0.37%	22,223
May 14, 2026	41.40	41.40	40.45	40.45	40.45	0.25%	10,312
May 13, 2026	40.75	40.75	40.15	40.35	40.35	-0.98%	17,002
May 12, 2026	41.20	41.45	40.50	40.75	40.75	-1.93%	27,446
May 11, 2026	42.20	42.20	41.05	41.55	41.55	0.36%	31,259
May 8, 2026	41.90	41.90	41.00	41.40	41.40	0.12%	17,023
May 7, 2026	41.40	42.50	41.15	41.35	41.35	0.61%	24,857
May 6, 2026	41.20	42.00	40.75	41.10	41.10	2.49%	37,020
May 5, 2026	40.75	40.75	39.95	40.10	40.10	-0.25%	12,602
May 4, 2026	40.70	40.95	39.75	40.20	40.20	0.12%	57,055
Apr 30, 2026	41.35	41.35	40.00	40.15	40.15	-1.83%	25,309
Apr 29, 2026	41.10	41.15	40.75	40.90	40.90	0.49%	7,522
Apr 28, 2026	41.05	41.45	40.70	40.70	40.70	-0.85%	17,455
Apr 27, 2026	41.65	41.65	41.05	41.05	41.05	-3.64%	17,087
Apr 24, 2026	41.55	42.60	41.55	42.60	42.60	2.65%	19,251
Apr 23, 2026	41.80	42.00	40.80	41.50	41.50	-2.35%	14,095
Apr 22, 2026	42.00	42.90	41.40	42.50	42.50	1.19%	25,377
Apr 21, 2026	41.90	42.30	41.75	42.00	42.00	0.72%	51,814
Apr 20, 2026	41.60	41.70	41.00	41.70	41.70	0.24%	28,163
Apr 17, 2026	41.85	41.85	41.55	41.60	41.60	0.97%	5,468
Apr 16, 2026	41.75	41.75	41.20	41.20	41.20	-1.67%	13,090
Apr 15, 2026	41.95	42.20	41.35	41.90	41.90	-0.12%	14,422
Apr 14, 2026	42.05	42.10	41.15	41.95	41.95	0.36%	14,314
Apr 13, 2026	40.90	41.80	40.25	41.80	41.80	0.24%	22,084
Apr 10, 2026	42.10	42.10	41.05	41.70	41.70	0.48%	9,064
Apr 9, 2026	40.80	42.00	40.50	41.50	41.50	2.60%	25,568
Apr 8, 2026	40.00	40.85	40.00	40.45	40.45	0.75%	12,491
Apr 7, 2026	40.15	40.30	40.05	40.15	40.15	-0.12%	7,005
Apr 2, 2026	40.35	40.65	40.20	40.20	40.20	-0.25%	8,060
Apr 1, 2026	40.80	41.60	40.30	40.30	40.30	1.13%	16,234
Mar 31, 2026	39.60	40.65	39.55	39.85	39.85	-0.50%	18,000
Mar 30, 2026	40.80	40.80	40.05	40.05	40.05	-2.67%	26,002
Mar 27, 2026	42.20	42.20	41.10	41.15	41.15	-0.12%	17,170
Mar 26, 2026	41.95	41.95	41.20	41.20	41.20	-0.72%	4,606
Mar 25, 2026	42.15	42.15	41.50	41.50	41.50	-0.36%	3,054
Mar 24, 2026	42.20	42.20	41.10	41.65	41.65	1.22%	14,141
Mar 23, 2026	41.00	41.90	40.60	41.15	41.15	-0.36%	11,116
Mar 20, 2026	41.75	42.45	41.30	41.30	41.30	0.24%	20,664
Mar 19, 2026	40.90	42.25	40.90	41.20	41.20	0.98%	14,545
Mar 18, 2026	41.50	41.80	40.80	40.80	40.80	-	19,463