LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 45.45
+2.75 (6.44%)
Oct 31, 2025, 11:14 AM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.15 | 45.45 | 44.15 | 45.45 | 45.45 | 6.44% | 2,202 |
| Oct 30, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -3.39% | 2,290 |
| Oct 29, 2025 | 44.35 | 44.50 | 44.20 | 44.20 | 44.20 | -0.45% | 6,364 |
| Oct 28, 2025 | 42.95 | 48.75 | 42.95 | 44.40 | 44.40 | - | 11,822 |
| Oct 27, 2025 | 44.00 | 45.50 | 44.00 | 44.40 | 44.40 | 4.35% | 5,005 |
| Oct 24, 2025 | 41.90 | 43.05 | 41.90 | 42.55 | 42.55 | - | 6,608 |
| Oct 23, 2025 | 41.90 | 43.05 | 41.90 | 42.55 | 42.55 | -1.96% | 6,608 |
| Oct 22, 2025 | 45.95 | 45.95 | 43.40 | 43.40 | 43.40 | -2.25% | 6,373 |
| Oct 21, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | -1.33% | 10,071 |
| Oct 20, 2025 | 44.50 | 46.05 | 44.50 | 45.00 | 45.00 | 4.65% | 4,294 |
| Oct 17, 2025 | 42.45 | 43.85 | 42.45 | 43.00 | 43.00 | 1.18% | 22,672 |
| Oct 16, 2025 | 42.50 | 43.05 | 42.50 | 42.50 | 42.50 | -3.41% | 9,189 |
| Oct 15, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | - | 5,001 |
| Oct 14, 2025 | 44.55 | 44.55 | 43.20 | 44.00 | 44.00 | - | 10,024 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | 5,993 |
| Oct 9, 2025 | 41.95 | 44.60 | 41.95 | 44.60 | 44.60 | 1.59% | 12,800 |
| Oct 8, 2025 | 43.40 | 43.90 | 43.40 | 43.90 | 43.90 | -1.57% | 3,666 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 6.06% | 8,930 |
| Oct 3, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.98% | 1,000 |
| Oct 2, 2025 | 41.30 | 44.00 | 41.30 | 42.90 | 42.90 | 0.35% | 32,026 |
| Oct 1, 2025 | 42.45 | 42.75 | 42.45 | 42.75 | 42.75 | -2.73% | 3,042 |
| Sep 30, 2025 | 43.85 | 43.95 | 43.85 | 43.95 | 43.95 | 0.46% | 2,001 |
| Sep 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Sep 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | - |
| Sep 25, 2025 | 44.95 | 45.00 | 43.75 | 43.75 | 43.75 | -2.78% | 5,000 |
| Sep 24, 2025 | 46.15 | 46.15 | 42.75 | 45.00 | 45.00 | - | 17,000 |
| Sep 23, 2025 | 44.60 | 45.00 | 44.45 | 45.00 | 45.00 | 0.33% | 23,233 |
| Sep 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.36% | 2,180 |
| Sep 19, 2025 | 41.80 | 44.25 | 41.80 | 44.25 | 44.25 | 2.79% | 9,055 |
| Sep 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.70% | 3,776 |
| Sep 17, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -3.39% | 3,373 |
| Sep 16, 2025 | 44.95 | 45.00 | 44.25 | 44.25 | 44.25 | -1.67% | 6,908 |
| Sep 15, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 2.27% | 5,914 |
| Sep 12, 2025 | 42.65 | 44.00 | 41.90 | 44.00 | 44.00 | - | 6,125 |
| Sep 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 10, 2025 | 43.80 | 44.00 | 42.55 | 44.00 | 44.00 | -2.87% | 14,250 |
| Sep 9, 2025 | 44.95 | 45.35 | 44.95 | 45.30 | 45.30 | -2.48% | 9,313 |
| Sep 8, 2025 | 43.00 | 46.45 | 43.00 | 46.45 | 46.45 | 6.90% | 9,317 |
| Sep 5, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.25% | 6,211 |
| 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 |