Luo Lih-Fen Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	44.25	44.25	43.70	43.85	41.83	-0.90%	15,011
Jul 23, 2026	45.05	45.05	44.20	44.25	42.22	-0.67%	9,011
Jul 22, 2026	44.60	44.85	44.35	44.55	42.50	-1.33%	18,614
Jul 21, 2026	45.20	45.20	44.95	45.15	43.07	1.01%	55,108
Jul 20, 2026	45.40	45.40	44.20	44.70	42.64	-0.45%	62,083
Jul 17, 2026	44.00	44.90	43.75	44.90	42.84	-0.11%	46,271
Jul 16, 2026	45.20	45.20	44.45	44.95	42.88	-0.11%	28,095
Jul 15, 2026	44.95	45.00	44.20	45.00	42.93	1.58%	49,253
Jul 14, 2026	45.00	45.00	43.70	44.30	42.26	-0.11%	63,150
Jul 13, 2026	44.45	44.45	43.80	44.35	42.31	-0.22%	17,058
Jul 9, 2026	43.35	44.65	43.35	44.45	42.41	1.25%	49,556
Jul 8, 2026	43.75	44.45	43.30	43.90	41.88	0.69%	31,651
Jul 7, 2026	44.15	44.15	43.05	43.60	41.60	0.35%	100,001
Jul 6, 2026	43.20	43.70	43.00	43.45	41.45	-0.91%	57,070
Jul 3, 2026	43.70	44.25	43.45	43.85	41.83	1.74%	36,072
Jul 2, 2026	43.75	44.80	43.10	43.10	41.12	-1.37%	42,425
Jul 1, 2026	43.30	43.70	43.10	43.70	41.69	-	51,214
Jun 30, 2026	43.90	43.90	43.50	43.70	41.69	0.69%	22,588
Jun 29, 2026	43.40	43.50	43.10	43.40	41.40	0.70%	17,444
Jun 26, 2026	44.45	44.45	42.90	43.10	41.12	-1.49%	55,347
Jun 25, 2026	43.65	43.80	43.35	43.75	41.74	1.04%	49,009
Jun 24, 2026	43.25	43.30	42.95	43.30	41.31	-	27,003
Jun 23, 2026	43.60	43.60	42.40	43.30	41.31	0.12%	33,438
Jun 22, 2026	43.10	43.50	42.50	43.25	41.26	0.70%	76,336
Jun 18, 2026	43.20	43.20	42.50	42.95	40.98	0.35%	37,052
Jun 17, 2026	42.95	42.95	42.30	42.80	40.83	0.35%	26,405
Jun 16, 2026	43.20	43.20	42.45	42.65	40.69	-0.23%	45,445
Jun 15, 2026	43.45	43.90	42.55	42.75	40.78	-1.95%	52,324
Jun 12, 2026	43.45	44.20	42.85	43.60	41.60	0.69%	76,928
Jun 11, 2026	42.35	45.35	42.10	43.30	41.31	4.97%	344,965
Jun 10, 2026	40.70	41.75	40.50	41.25	39.35	0.86%	31,611
Jun 9, 2026	41.00	41.95	40.55	40.90	39.02	-1.68%	51,246