LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 43.45
-0.55 (-1.25%)
Sep 5, 2025, 1:30 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.25% | 5,626 |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4,948 |
| Sep 3, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | -1.46% | 6,999 |
| Sep 2, 2025 | 44.60 | 45.30 | 44.60 | 44.65 | 44.65 | -1.43% | 6,999 |
| Sep 1, 2025 | 45.30 | 45.30 | 45.10 | 45.30 | 45.30 | - | 7,137 |
| Aug 29, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | - |
| Aug 28, 2025 | 45.05 | 45.30 | 44.80 | 45.30 | 45.30 | - | 5,157 |
| Aug 27, 2025 | 45.90 | 46.00 | 45.20 | 45.30 | 45.30 | -1.41% | 20,123 |
| Aug 26, 2025 | 45.15 | 46.20 | 45.00 | 45.95 | 45.95 | -0.76% | 24,000 |
| Aug 25, 2025 | 45.00 | 46.30 | 44.40 | 46.30 | 46.30 | -0.43% | 10,001 |
| Aug 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Aug 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 7,159 |
| Aug 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 19, 2025 | 46.95 | 47.00 | 46.95 | 47.00 | 46.50 | - | 7,019 |
| Aug 18, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 46.50 | - | 10,010 |
| Aug 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | - | 3,125 |
| Aug 14, 2025 | 46.90 | 47.00 | 46.90 | 47.00 | 46.50 | - | 4,000 |
| Aug 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | - | 3,000 |
| Aug 12, 2025 | 45.40 | 47.00 | 45.40 | 47.00 | 46.50 | 0.11% | 6,407 |
| Aug 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.45 | - | 7,363 |
| Aug 8, 2025 | 45.40 | 46.95 | 44.75 | 46.95 | 46.45 | -0.11% | 7,450 |
| Aug 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 0.43% | 4,560 |
| Aug 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.30 | -0.43% | 2,538 |
| Aug 5, 2025 | 46.05 | 47.00 | 46.05 | 47.00 | 46.50 | - | 3,360 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | - | 1,673 |
| Aug 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | -1.16% | 1,001 |
| Jul 31, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.04 | - | 1,173 |
| Jul 30, 2025 | 45.15 | 47.55 | 45.15 | 47.55 | 47.04 | -0.73% | 2,002 |
| Jul 29, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.39 | - | - |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.39 | - | - |
| Jul 25, 2025 | 47.50 | 47.90 | 47.50 | 47.90 | 47.39 | 0.84% | 2,140 |
| Jul 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.99 | - | 1,479 |
| Jul 23, 2025 | 47.45 | 47.50 | 47.00 | 47.50 | 46.99 | - | 8,479 |
| Jul 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.99 | - | 4,339 |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.99 | 1.50% | 1,547 |
| Jul 18, 2025 | 46.90 | 46.90 | 45.50 | 46.80 | 46.30 | - | 4,000 |
| Jul 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.30 | 0.75% | 3,000 |
| Jul 16, 2025 | 46.00 | 46.45 | 46.00 | 46.45 | 45.96 | -0.11% | 2,000 |
| Jul 15, 2025 | 45.85 | 46.65 | 45.00 | 46.50 | 46.01 | -0.43% | 17,570 |
| Jul 14, 2025 | 46.40 | 46.70 | 46.40 | 46.70 | 46.20 | 1.08% | 5,000 |
| Jul 11, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 45.71 | 2.67% | 13,561 |
| Jul 10, 2025 | 47.35 | 47.35 | 45.00 | 45.00 | 44.52 | -1.64% | 4,020 |
| Jul 9, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.26 | - | 6,057 |
| Jul 8, 2025 | 44.25 | 45.75 | 44.25 | 45.75 | 45.26 | 1.78% | 2,090 |
| Jul 7, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.47 | - | - |
| Jul 4, 2025 | 46.80 | 46.80 | 44.25 | 44.95 | 44.47 | -0.66% | 6,000 |
| Jul 3, 2025 | 45.65 | 45.65 | 45.25 | 45.25 | 44.77 | 0.33% | 7,628 |
| Jul 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.62 | 0.22% | 1,012 |
| Jul 1, 2025 | 44.55 | 45.05 | 44.55 | 45.00 | 44.52 | -0.22% | 13,168 |
| Jun 30, 2025 | 44.50 | 45.20 | 43.75 | 45.10 | 44.62 | -0.88% | 5,081 |