Lian Fa International Dining Business Corp. (TPEX:2756)
Taiwan · Delayed Price · Currency is TWD 80.50
+1.50 (1.90%)
Jan 22, 2026, 1:30 PM CST
TPEX:2756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 78.50 | 80.00 | 78.50 | 79.00 | 79.00 | -1.25% | 17,664 |
| Jan 20, 2026 | 80.30 | 81.30 | 80.00 | 80.00 | 80.00 | -1.72% | 50,799 |
| Jan 19, 2026 | 81.90 | 81.90 | 80.00 | 81.40 | 81.40 | 0.12% | 58,937 |
| Jan 16, 2026 | 80.80 | 81.80 | 80.00 | 81.30 | 81.30 | 0.99% | 85,853 |
| Jan 15, 2026 | 80.00 | 81.00 | 79.30 | 80.50 | 80.50 | 0.63% | 35,433 |
| Jan 14, 2026 | 80.10 | 80.10 | 79.30 | 80.00 | 80.00 | 0.13% | 25,666 |
| Jan 13, 2026 | 80.50 | 80.50 | 78.80 | 79.90 | 79.90 | -0.25% | 44,170 |
| Jan 12, 2026 | 78.00 | 80.90 | 78.00 | 80.10 | 80.10 | 3.22% | 154,407 |
| Jan 9, 2026 | 77.40 | 77.60 | 75.60 | 77.60 | 77.60 | 0.26% | 67,983 |
| Jan 8, 2026 | 76.10 | 77.50 | 74.80 | 77.40 | 77.40 | 0.13% | 80,592 |
| Jan 7, 2026 | 77.30 | 77.30 | 75.00 | 77.30 | 77.30 | - | 167,177 |
| Jan 6, 2026 | 77.50 | 77.70 | 76.60 | 77.30 | 77.30 | 0.65% | 69,378 |
| Jan 5, 2026 | 82.20 | 82.20 | 76.00 | 76.80 | 76.80 | -6.57% | 245,392 |
| Jan 2, 2026 | 81.90 | 82.20 | 80.20 | 82.20 | 82.20 | -0.72% | 108,310 |
| Dec 31, 2025 | 86.80 | 86.80 | 82.80 | 82.80 | 82.80 | -4.61% | 153,165 |
| Dec 30, 2025 | 84.90 | 87.00 | 84.00 | 86.80 | 86.80 | 2.72% | 78,497 |
| Dec 29, 2025 | 85.00 | 85.20 | 81.30 | 84.50 | 84.50 | -2.31% | 284,947 |
| Dec 26, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | -1.37% | 61,819 |
| Dec 24, 2025 | 87.90 | 88.00 | 85.00 | 87.70 | 87.70 | -1.46% | 114,529 |
| Dec 23, 2025 | 89.00 | 90.60 | 87.50 | 89.00 | 89.00 | - | 111,937 |
| Dec 22, 2025 | 86.00 | 89.00 | 84.40 | 89.00 | 89.00 | -2.41% | 203,378 |
| Dec 19, 2025 | 91.00 | 91.30 | 91.00 | 91.20 | 91.20 | 1.33% | 3,100 |
| Dec 18, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.56% | 18,170 |
| Dec 17, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 89.50 | -1.00% | 22,532 |
| Dec 16, 2025 | 90.00 | 90.90 | 89.50 | 90.40 | 90.40 | -1.42% | 16,361 |
| Dec 15, 2025 | 90.00 | 91.70 | 90.00 | 91.70 | 91.70 | 0.22% | 17,053 |
| Dec 12, 2025 | 93.00 | 93.00 | 90.00 | 91.50 | 91.50 | -1.61% | 29,467 |
| Dec 11, 2025 | 94.70 | 94.80 | 92.40 | 93.00 | 93.00 | -0.96% | 14,151 |
| Dec 10, 2025 | 92.00 | 95.20 | 92.00 | 93.90 | 93.90 | 2.07% | 72,527 |
| Dec 9, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.50% | 22,637 |
| Dec 8, 2025 | 90.90 | 94.90 | 90.90 | 93.40 | 93.40 | 3.20% | 42,783 |
| Dec 5, 2025 | 88.00 | 90.70 | 88.00 | 90.50 | 90.50 | 3.08% | 48,429 |
| Dec 4, 2025 | 86.80 | 87.80 | 86.50 | 87.80 | 87.80 | 1.27% | 22,378 |
| Dec 3, 2025 | 86.80 | 87.00 | 86.10 | 86.70 | 86.70 | - | 41,521 |
| Dec 2, 2025 | 87.10 | 87.80 | 86.30 | 86.70 | 86.70 | -0.34% | 44,139 |
| Dec 1, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.55% | 19,889 |
| Nov 28, 2025 | 88.40 | 90.20 | 88.00 | 90.20 | 90.20 | 1.92% | 32,734 |
| Nov 27, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 17,060 |
| Nov 26, 2025 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 0.80% | 4,315 |
| Nov 25, 2025 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | 0.34% | 3,126 |
| Nov 24, 2025 | 84.00 | 87.20 | 84.00 | 87.00 | 87.00 | 2.35% | 12,043 |
| Nov 21, 2025 | 86.50 | 86.50 | 84.80 | 85.00 | 85.00 | -2.97% | 38,607 |
| Nov 20, 2025 | 89.50 | 89.50 | 87.50 | 87.60 | 87.60 | -2.01% | 31,407 |
| Nov 19, 2025 | 88.60 | 89.40 | 87.10 | 89.40 | 89.40 | 1.48% | 13,190 |
| Nov 18, 2025 | 87.00 | 88.10 | 86.50 | 88.10 | 88.10 | -0.45% | 20,297 |
| Nov 17, 2025 | 89.00 | 89.90 | 86.00 | 88.50 | 88.50 | -0.56% | 55,570 |
| Nov 14, 2025 | 90.00 | 90.50 | 87.80 | 89.00 | 89.00 | -2.41% | 106,882 |
| Nov 13, 2025 | 93.10 | 93.10 | 90.00 | 91.20 | 91.20 | -2.04% | 45,376 |
| Nov 12, 2025 | 94.00 | 96.00 | 93.00 | 93.10 | 93.10 | -3.02% | 67,753 |
| Nov 11, 2025 | 97.90 | 97.90 | 93.00 | 96.00 | 96.00 | -2.74% | 47,376 |