Lian Fa International Dining Business Corp. (TPEX:2756)
Taiwan · Delayed Price · Currency is TWD 104.00
-1.00 (-0.95%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 74,992 |
| Aug 11, 2025 | 110.50 | 110.50 | 105.00 | 105.00 | 105.00 | -9.87% | 524,955 |
| Aug 8, 2025 | 117.50 | 117.50 | 114.00 | 116.50 | 116.50 | 0.43% | 56,007 |
| Aug 7, 2025 | 115.00 | 118.00 | 114.50 | 116.00 | 116.00 | 0.87% | 54,647 |
| Aug 6, 2025 | 116.50 | 116.50 | 112.00 | 115.00 | 115.00 | -2.54% | 49,722 |
| Aug 5, 2025 | 113.50 | 119.00 | 113.00 | 118.00 | 118.00 | 4.42% | 113,140 |
| Aug 4, 2025 | 111.00 | 113.50 | 110.00 | 113.00 | 113.00 | 0.89% | 40,595 |
| Aug 1, 2025 | 111.00 | 112.00 | 108.50 | 112.00 | 112.00 | 0.90% | 70,915 |
| Jul 31, 2025 | 112.00 | 114.00 | 110.50 | 111.00 | 111.00 | -0.89% | 78,329 |
| Jul 30, 2025 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | -2.18% | 43,511 |
| Jul 29, 2025 | 115.00 | 116.50 | 112.50 | 114.50 | 114.50 | -2.55% | 95,054 |
| Jul 28, 2025 | 113.50 | 120.00 | 112.00 | 117.50 | 117.50 | 3.52% | 157,274 |
| Jul 25, 2025 | 116.00 | 116.50 | 113.50 | 113.50 | 113.50 | -3.81% | 69,602 |
| Jul 24, 2025 | 118.50 | 119.50 | 114.50 | 118.00 | 118.00 | -1.26% | 120,052 |
| Jul 23, 2025 | 121.50 | 122.00 | 118.00 | 119.50 | 119.50 | - | 95,099 |
| Jul 22, 2025 | 124.50 | 124.50 | 119.00 | 119.50 | 119.50 | -4.40% | 186,628 |
| Jul 21, 2025 | 128.50 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 193,425 |
| Jul 18, 2025 | 118.50 | 128.00 | 117.00 | 128.00 | 128.00 | 8.02% | 385,448 |
| Jul 17, 2025 | 118.50 | 121.00 | 117.00 | 118.50 | 118.50 | -0.42% | 150,948 |
| Jul 16, 2025 | 114.50 | 119.00 | 114.50 | 119.00 | 119.00 | 2.59% | 198,572 |
| Jul 15, 2025 | 114.00 | 116.00 | 112.50 | 116.00 | 116.00 | 0.43% | 140,318 |
| Jul 14, 2025 | 111.50 | 119.50 | 110.50 | 115.50 | 115.50 | 3.59% | 266,454 |
| Jul 11, 2025 | 121.50 | 121.50 | 110.00 | 111.50 | 111.50 | -3.46% | 281,585 |
| Jul 10, 2025 | 109.00 | 118.00 | 109.00 | 115.50 | 115.50 | 5.96% | 344,037 |
| Jul 9, 2025 | 105.00 | 113.50 | 105.00 | 109.00 | 109.00 | 5.31% | 127,794 |
| Jul 8, 2025 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | -3.27% | 37,915 |
| Jul 7, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -1.83% | 19,756 |
| Jul 4, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.46% | 24,526 |
| Jul 3, 2025 | 111.00 | 112.00 | 109.50 | 109.50 | 109.50 | -1.35% | 36,925 |
| Jul 2, 2025 | 110.00 | 111.50 | 109.00 | 111.00 | 111.00 | 0.45% | 37,712 |
| Jul 1, 2025 | 111.00 | 111.00 | 104.50 | 110.50 | 110.50 | -2.21% | 141,715 |
| Jun 30, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | - | 14,701 |
| Jun 27, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | -0.88% | 18,751 |
| Jun 26, 2025 | 113.50 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 21,085 |
| Jun 25, 2025 | 115.50 | 116.00 | 114.00 | 114.50 | 114.50 | - | 18,969 |
| Jun 24, 2025 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 2.23% | 46,829 |
| Jun 23, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | -0.44% | 36,683 |
| Jun 20, 2025 | 113.00 | 113.00 | 108.50 | 112.50 | 112.50 | -0.44% | 59,710 |
| Jun 19, 2025 | 113.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 27,314 |
| Jun 18, 2025 | 113.00 | 115.00 | 111.50 | 114.00 | 114.00 | 0.88% | 54,592 |
| Jun 17, 2025 | 112.50 | 114.00 | 110.50 | 113.00 | 113.00 | 1.80% | 32,678 |
| Jun 16, 2025 | 109.50 | 117.00 | 108.00 | 111.00 | 111.00 | 1.83% | 147,688 |
| Jun 13, 2025 | 105.00 | 110.50 | 103.00 | 109.00 | 109.00 | 0.93% | 86,926 |
| Jun 12, 2025 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -2.26% | 62,948 |
| Jun 11, 2025 | 113.50 | 113.50 | 103.50 | 110.50 | 110.50 | -3.07% | 191,123 |
| Jun 10, 2025 | 113.00 | 117.50 | 108.00 | 114.00 | 114.00 | 2.70% | 205,280 |
| Jun 9, 2025 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 5.21% | 138,910 |
| Jun 6, 2025 | 106.50 | 106.50 | 103.50 | 105.50 | 105.50 | 0.48% | 51,797 |
| Jun 5, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 4.48% | 121,349 |
| Jun 4, 2025 | 99.20 | 100.50 | 99.00 | 100.50 | 100.50 | 1.41% | 51,580 |