LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 47.00
+0.05 (0.11%)
Aug 12, 2025, 1:30 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.40 | 47.00 | 45.40 | 47.00 | 47.00 | 0.11% | 6,025 |
| Aug 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 7,363 |
| Aug 8, 2025 | 45.40 | 46.95 | 44.75 | 46.95 | 46.95 | -0.11% | 7,450 |
| Aug 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 4,560 |
| Aug 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | 2,538 |
| Aug 5, 2025 | 46.05 | 47.00 | 46.05 | 47.00 | 47.00 | - | 3,360 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,673 |
| Aug 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.16% | 1,001 |
| Jul 31, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - | 1,173 |
| Jul 30, 2025 | 45.15 | 47.55 | 45.15 | 47.55 | 47.55 | -0.73% | 2,002 |
| Jul 29, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | - |
| Jul 25, 2025 | 47.50 | 47.90 | 47.50 | 47.90 | 47.90 | 0.84% | 2,140 |
| Jul 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,479 |
| Jul 23, 2025 | 47.45 | 47.50 | 47.00 | 47.50 | 47.50 | - | 8,479 |
| Jul 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 4,339 |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.50% | 1,547 |
| Jul 18, 2025 | 46.90 | 46.90 | 45.50 | 46.80 | 46.80 | - | 4,000 |
| Jul 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.75% | 4,000 |
| Jul 16, 2025 | 46.00 | 46.45 | 46.00 | 46.45 | 46.45 | -0.11% | 2,000 |
| Jul 15, 2025 | 45.85 | 46.65 | 45.00 | 46.50 | 46.50 | -0.43% | 17,570 |
| Jul 14, 2025 | 46.40 | 46.70 | 46.40 | 46.70 | 46.70 | 1.08% | 5,000 |
| Jul 11, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.67% | 13,561 |
| Jul 10, 2025 | 47.35 | 47.35 | 45.00 | 45.00 | 45.00 | -1.64% | 4,020 |
| Jul 9, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 6,057 |
| Jul 8, 2025 | 44.25 | 45.75 | 44.25 | 45.75 | 45.75 | 1.78% | 2,090 |
| Jul 7, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | - |
| Jul 4, 2025 | 46.80 | 46.80 | 44.25 | 44.95 | 44.95 | -0.66% | 6,000 |
| Jul 3, 2025 | 45.65 | 45.65 | 45.25 | 45.25 | 45.25 | 0.33% | 7,628 |
| Jul 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | 1,012 |
| Jul 1, 2025 | 44.55 | 45.05 | 44.55 | 45.00 | 45.00 | -0.22% | 13,168 |
| Jun 30, 2025 | 44.50 | 45.20 | 43.75 | 45.10 | 45.10 | -0.88% | 5,081 |
| Jun 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 1,001 |
| Jun 26, 2025 | 45.80 | 45.80 | 44.95 | 45.00 | 45.00 | -1.32% | 9,055 |
| Jun 25, 2025 | 45.50 | 45.65 | 45.50 | 45.60 | 45.60 | - | 8,345 |
| Jun 24, 2025 | 46.90 | 46.90 | 45.05 | 45.60 | 45.60 | -0.44% | 19,008 |
| Jun 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jun 20, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | -2.14% | 3,008 |
| Jun 19, 2025 | 46.15 | 46.80 | 46.10 | 46.80 | 46.80 | 0.65% | 4,000 |
| Jun 18, 2025 | 47.65 | 47.65 | 46.35 | 46.50 | 46.50 | 0.98% | 19,215 |
| Jun 17, 2025 | 45.75 | 46.45 | 45.70 | 46.05 | 46.05 | 0.99% | 4,003 |
| Jun 16, 2025 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | -0.87% | 2,000 |
| Jun 13, 2025 | 46.00 | 46.05 | 46.00 | 46.00 | 46.00 | 0.66% | 4,050 |
| Jun 12, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -3.69% | 1,004 |
| Jun 11, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.50% | 1,004 |
| Jun 10, 2025 | 48.25 | 48.25 | 46.75 | 46.75 | 46.75 | 1.08% | 4,004 |
| Jun 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.49% | 1,001 |
| Jun 6, 2025 | 48.15 | 48.15 | 46.85 | 46.95 | 46.95 | -1.98% | 3,001 |
| Jun 5, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 3.01% | 1,003 |
| Jun 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,002 |