Luo Lih-Fen Holding Co., Ltd. (TPE:6666)
Taiwan · Delayed Price · Currency is TWD 44.90
-0.45 (-0.99%)
Oct 6, 2026, 1:30 PM CST
Luo Lih-Fen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 43.00 | 43.00 | 42.50 | 43.00 | 41.02 | 0.82% | 9,781 |
| Aug 13, 2026 | 42.75 | 42.80 | 42.20 | 42.65 | 40.69 | 1.07% | 32,080 |
| Aug 12, 2026 | 42.85 | 42.85 | 42.10 | 42.20 | 40.26 | - | 13,622 |
| Aug 11, 2026 | 42.50 | 43.45 | 42.10 | 42.20 | 40.26 | -2.43% | 29,197 |
| Aug 10, 2026 | 43.00 | 43.80 | 42.90 | 43.25 | 41.26 | 1.76% | 21,390 |
| Aug 7, 2026 | 42.95 | 42.95 | 42.20 | 42.50 | 40.55 | 0.47% | 23,215 |
| Aug 6, 2026 | 42.70 | 42.85 | 42.00 | 42.30 | 40.36 | -0.94% | 24,130 |
| Aug 5, 2026 | 42.70 | 43.15 | 40.50 | 42.70 | 40.74 | - | 244,010 |
| Aug 4, 2026 | 43.80 | 44.05 | 42.45 | 42.70 | 40.74 | -4.79% | 119,335 |
| Aug 3, 2026 | 43.50 | 44.90 | 43.50 | 44.85 | 42.79 | 0.22% | 23,188 |
| Jul 31, 2026 | 44.95 | 44.95 | 44.50 | 44.75 | 42.69 | 0.56% | 20,511 |
| Jul 30, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 42.45 | -0.11% | 1,000 |
| Jul 29, 2026 | 44.90 | 44.95 | 43.30 | 44.55 | 42.50 | -0.78% | 53,820 |
| Jul 28, 2026 | 45.40 | 45.40 | 44.00 | 44.90 | 42.84 | - | 21,001 |
| Jul 27, 2026 | 43.85 | 44.90 | 43.85 | 44.90 | 42.84 | 2.39% | 14,067 |