Luo Lih-Fen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	44.90	44.95	43.30	44.55	44.55	-0.78%	53,820
Jul 28, 2026	45.40	45.40	44.00	44.90	44.90	-	21,001
Jul 27, 2026	43.85	44.90	43.85	44.90	44.90	2.39%	14,067
Jul 24, 2026	44.25	44.25	43.70	43.85	43.85	-0.90%	15,011
Jul 23, 2026	45.05	45.05	44.20	44.25	44.25	-0.67%	9,011
Jul 22, 2026	44.60	44.85	44.35	44.55	44.55	-1.33%	18,610
Jul 21, 2026	45.20	45.20	44.95	45.15	45.15	1.01%	55,108
Jul 20, 2026	45.40	45.40	44.20	44.70	44.70	-0.45%	62,083
Jul 17, 2026	44.00	44.90	43.75	44.90	44.90	-0.11%	46,271
Jul 16, 2026	45.20	45.20	44.45	44.95	44.95	-0.11%	28,095
Jul 15, 2026	44.95	45.00	44.20	45.00	45.00	1.58%	49,253
Jul 14, 2026	45.00	45.00	43.70	44.30	44.30	-0.11%	63,150
Jul 13, 2026	44.45	44.45	43.80	44.35	44.35	-0.22%	17,058
Jul 9, 2026	43.35	44.65	43.35	44.45	44.45	1.25%	49,556
Jul 8, 2026	43.75	44.45	43.30	43.90	43.90	0.69%	31,651
Jul 7, 2026	44.15	44.15	43.05	43.60	43.60	0.35%	100,001
Jul 6, 2026	43.20	43.70	43.00	43.45	43.45	-0.91%	57,070
Jul 3, 2026	43.70	44.25	43.45	43.85	43.85	1.74%	36,072
Jul 2, 2026	43.75	44.80	43.10	43.10	43.10	-1.37%	42,425
Jul 1, 2026	43.30	43.70	43.10	43.70	43.70	-	51,214
Jun 30, 2026	43.90	43.90	43.50	43.70	43.70	0.69%	22,588
Jun 29, 2026	43.40	43.50	43.10	43.40	43.40	0.70%	17,444
Jun 26, 2026	44.45	44.45	42.90	43.10	43.10	-1.49%	55,343
Jun 25, 2026	43.65	43.80	43.35	43.75	43.75	1.04%	49,009
Jun 24, 2026	43.25	43.30	42.95	43.30	43.30	-	27,003
Jun 23, 2026	43.60	43.60	42.40	43.30	43.30	0.12%	33,438
Jun 22, 2026	43.10	43.50	42.50	43.25	43.25	0.70%	76,336
Jun 18, 2026	43.20	43.20	42.50	42.95	42.95	0.35%	37,052
Jun 17, 2026	42.95	42.95	42.30	42.80	42.80	0.35%	26,405
Jun 16, 2026	43.20	43.20	42.45	42.65	42.65	-0.23%	45,445
Jun 15, 2026	43.45	43.90	42.55	42.75	42.75	-1.95%	52,324
Jun 12, 2026	43.45	44.20	42.85	43.60	43.60	0.69%	76,918
Jun 11, 2026	42.35	45.35	42.10	43.30	43.30	4.97%	344,965
Jun 10, 2026	40.70	41.75	40.50	41.25	41.25	0.86%	31,611
Jun 9, 2026	41.00	41.95	40.55	40.90	40.90	-1.68%	51,246
Jun 8, 2026	40.30	41.80	39.55	41.60	41.60	-1.77%	37,020
Jun 5, 2026	40.90	42.70	40.10	42.35	42.35	4.18%	62,860
Jun 4, 2026	40.50	40.75	40.00	40.65	40.65	-0.25%	10,778
Jun 3, 2026	40.40	40.75	39.80	40.75	40.75	2.52%	44,018
Jun 2, 2026	40.55	40.55	39.75	39.75	39.75	-0.50%	22,112
Jun 1, 2026	39.70	40.40	39.70	39.95	39.95	-0.50%	20,383
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