Lian Fa International Dining Business Corp. (TPEX:2756)
Taiwan · Delayed Price · Currency is TWD 65.70
-0.30 (-0.45%)
At close: May 8, 2026
TPEX:2756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.20 | 66.00 | 65.10 | 65.70 | 65.70 | -0.45% | 26,559 |
| May 7, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 28,461 |
| May 6, 2026 | 66.20 | 66.20 | 65.90 | 66.00 | 66.00 | -1.49% | 20,230 |
| May 5, 2026 | 66.70 | 67.00 | 66.20 | 67.00 | 67.00 | - | 21,727 |
| May 4, 2026 | 67.20 | 67.20 | 66.60 | 67.00 | 67.00 | -1.62% | 21,344 |
| Apr 30, 2026 | 66.80 | 70.00 | 66.80 | 68.10 | 68.10 | 2.10% | 38,304 |
| Apr 29, 2026 | 67.10 | 67.10 | 66.20 | 66.70 | 66.70 | -0.60% | 12,044 |
| Apr 28, 2026 | 67.40 | 67.50 | 66.00 | 67.10 | 67.10 | -0.89% | 34,672 |
| Apr 27, 2026 | 68.00 | 68.00 | 67.60 | 67.70 | 67.70 | 0.89% | 12,336 |
| Apr 24, 2026 | 68.00 | 68.10 | 67.00 | 67.10 | 67.10 | -1.32% | 33,399 |
| Apr 23, 2026 | 68.90 | 69.50 | 67.50 | 68.00 | 68.00 | -1.59% | 31,642 |
| Apr 22, 2026 | 70.80 | 70.80 | 68.30 | 69.10 | 69.10 | -0.86% | 22,058 |
| Apr 21, 2026 | 69.90 | 70.50 | 68.40 | 69.70 | 69.70 | -0.99% | 29,236 |
| Apr 20, 2026 | 70.10 | 70.40 | 70.00 | 70.40 | 70.40 | 0.57% | 26,189 |
| Apr 17, 2026 | 69.90 | 70.10 | 69.50 | 70.00 | 70.00 | 0.14% | 5,089 |
| Apr 16, 2026 | 69.90 | 70.00 | 69.60 | 69.90 | 69.90 | 1.16% | 12,731 |
| Apr 15, 2026 | 68.50 | 70.20 | 68.50 | 69.10 | 69.10 | 0.73% | 28,219 |
| Apr 14, 2026 | 68.50 | 68.60 | 68.10 | 68.60 | 68.60 | 0.15% | 22,947 |
| Apr 13, 2026 | 68.80 | 69.00 | 68.10 | 68.50 | 68.50 | -0.44% | 22,516 |
| Apr 10, 2026 | 68.70 | 69.40 | 68.50 | 68.80 | 68.80 | 0.15% | 31,286 |
| Apr 9, 2026 | 68.70 | 69.60 | 67.80 | 68.70 | 68.70 | -2.41% | 113,057 |
| Apr 8, 2026 | 70.10 | 71.60 | 68.70 | 70.40 | 68.40 | 0.14% | 59,503 |
| Apr 7, 2026 | 69.30 | 71.30 | 69.20 | 70.30 | 68.30 | 0.72% | 44,000 |
| Apr 2, 2026 | 70.30 | 71.40 | 69.50 | 69.80 | 67.82 | -1.55% | 50,946 |
| Apr 1, 2026 | 73.80 | 73.80 | 70.80 | 70.90 | 68.89 | -2.74% | 71,483 |
| Mar 31, 2026 | 72.50 | 73.80 | 71.50 | 72.90 | 70.83 | -0.14% | 22,605 |
| Mar 30, 2026 | 73.90 | 73.90 | 72.00 | 73.00 | 70.93 | -1.22% | 38,258 |
| Mar 27, 2026 | 73.80 | 74.60 | 73.60 | 73.90 | 71.80 | 0.14% | 12,595 |
| Mar 26, 2026 | 75.10 | 75.10 | 73.60 | 73.80 | 71.70 | -0.81% | 38,438 |
| Mar 25, 2026 | 75.00 | 75.00 | 74.00 | 74.40 | 72.29 | -0.13% | 4,929 |
| Mar 24, 2026 | 75.50 | 75.50 | 73.50 | 74.50 | 72.38 | -0.67% | 13,473 |
| Mar 23, 2026 | 74.10 | 75.00 | 73.10 | 75.00 | 72.87 | -0.66% | 24,329 |
| Mar 20, 2026 | 74.80 | 75.50 | 74.10 | 75.50 | 73.36 | - | 15,287 |
| Mar 19, 2026 | 75.80 | 75.80 | 74.70 | 75.50 | 73.36 | -2.45% | 21,635 |
| Mar 18, 2026 | 74.30 | 78.00 | 73.20 | 77.40 | 75.20 | 2.93% | 49,655 |
| Mar 17, 2026 | 75.50 | 75.50 | 74.70 | 75.20 | 73.06 | -0.40% | 11,394 |
| Mar 16, 2026 | 75.50 | 75.50 | 75.00 | 75.50 | 73.36 | - | 16,375 |
| Mar 13, 2026 | 75.90 | 76.90 | 75.20 | 75.50 | 73.36 | -1.69% | 21,188 |
| Mar 12, 2026 | 76.00 | 76.80 | 75.90 | 76.80 | 74.62 | -0.26% | 10,266 |
| Mar 11, 2026 | 75.70 | 77.40 | 75.50 | 77.00 | 74.81 | 0.39% | 22,039 |
| Mar 10, 2026 | 76.90 | 77.00 | 76.30 | 76.70 | 74.52 | 1.32% | 23,268 |
| Mar 9, 2026 | 74.00 | 75.70 | 73.60 | 75.70 | 73.55 | -0.92% | 8,125 |
| Mar 6, 2026 | 75.30 | 76.40 | 75.20 | 76.40 | 74.23 | 0.13% | 14,230 |
| Mar 5, 2026 | 75.60 | 76.60 | 74.70 | 76.30 | 74.13 | 1.60% | 21,506 |
| Mar 4, 2026 | 77.00 | 77.00 | 74.70 | 75.10 | 72.97 | -3.22% | 61,715 |
| Mar 3, 2026 | 80.50 | 80.50 | 77.50 | 77.60 | 75.40 | -1.90% | 33,361 |
| Mar 2, 2026 | 80.50 | 81.00 | 78.70 | 79.10 | 76.85 | -1.49% | 18,350 |
| Feb 26, 2026 | 79.50 | 80.30 | 79.40 | 80.30 | 78.02 | -0.86% | 53,120 |
| Feb 25, 2026 | 79.70 | 81.00 | 78.60 | 81.00 | 78.70 | 0.12% | 67,311 |
| Feb 24, 2026 | 81.10 | 81.10 | 79.40 | 80.90 | 78.60 | 0.87% | 17,371 |