LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 59.30
-3.50 (-5.57%)
Oct 6, 2026, 1:30 PM CST
LFA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 62.90 | 62.90 | 58.00 | 59.30 | 59.30 | -5.57% | 17,001 |
| Oct 5, 2026 | 62.50 | 62.80 | 61.70 | 62.80 | 62.80 | -0.48% | 11,079 |
| Oct 2, 2026 | 64.80 | 64.80 | 62.30 | 63.10 | 63.10 | -2.92% | 38,216 |
| Oct 1, 2026 | 61.80 | 65.00 | 60.50 | 65.00 | 65.00 | 7.62% | 150,543 |
| Sep 30, 2026 | 60.80 | 60.80 | 59.60 | 60.40 | 60.40 | 0.50% | 58,478 |
| Sep 29, 2026 | 58.70 | 60.50 | 58.40 | 60.10 | 60.10 | 2.74% | 64,677 |
| Sep 24, 2026 | 58.20 | 58.50 | 57.80 | 58.50 | 58.50 | 0.52% | 34,118 |
| Sep 23, 2026 | 57.90 | 58.30 | 57.70 | 58.20 | 58.20 | 0.34% | 34,039 |
| Sep 22, 2026 | 57.50 | 58.00 | 57.20 | 58.00 | 58.00 | 0.87% | 43,112 |
| Sep 21, 2026 | 56.20 | 58.20 | 56.00 | 57.50 | 57.50 | 1.05% | 66,440 |
| Sep 18, 2026 | 56.60 | 56.90 | 56.30 | 56.90 | 56.90 | 0.35% | 33,025 |
| Sep 17, 2026 | 56.80 | 56.90 | 56.00 | 56.70 | 56.70 | 1.25% | 18,016 |
| Sep 16, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | 0.90% | 170,002 |
| Sep 15, 2026 | 55.10 | 55.90 | 55.00 | 55.50 | 55.50 | -0.72% | 36,004 |
| Sep 14, 2026 | 56.00 | 56.50 | 55.10 | 55.90 | 55.90 | - | 30,032 |
| Sep 11, 2026 | 55.30 | 55.90 | 55.10 | 55.90 | 55.90 | 0.18% | 34,089 |
| Sep 10, 2026 | 55.90 | 56.00 | 54.90 | 55.80 | 55.80 | 0.36% | 39,093 |
| Sep 9, 2026 | 55.20 | 56.00 | 54.40 | 55.60 | 55.60 | 0.72% | 48,276 |
| Sep 8, 2026 | 54.00 | 55.30 | 54.00 | 55.20 | 55.20 | 0.18% | 27,025 |
| Sep 7, 2026 | 54.90 | 56.00 | 54.50 | 55.10 | 55.10 | 0.18% | 23,039 |
| Sep 4, 2026 | 53.20 | 55.00 | 53.20 | 55.00 | 55.00 | 4.76% | 20,704 |
| Sep 3, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.78% | 13,000 |
| Sep 2, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.19% | 13,015 |
| Sep 1, 2026 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | 1.89% | 20,001 |
| Aug 31, 2026 | 52.60 | 53.20 | 52.60 | 52.90 | 52.90 | -0.38% | 13,097 |
| Aug 28, 2026 | 52.90 | 53.10 | 52.70 | 53.10 | 53.10 | 0.19% | 16,159 |
| Aug 27, 2026 | 53.00 | 53.00 | 52.30 | 53.00 | 53.00 | 0.19% | 26,000 |
| Aug 26, 2026 | 52.80 | 52.90 | 52.70 | 52.90 | 52.90 | 0.19% | 24,000 |
| Aug 25, 2026 | 52.10 | 52.80 | 52.00 | 52.80 | 52.80 | 0.19% | 25,324 |
| Aug 24, 2026 | 51.90 | 52.70 | 51.80 | 52.70 | 52.70 | 0.19% | 21,000 |
| Aug 21, 2026 | 51.50 | 52.60 | 51.50 | 52.60 | 52.60 | 0.19% | 26,000 |
| Aug 20, 2026 | 52.50 | 52.70 | 52.00 | 52.50 | 52.50 | - | 12,022 |
| Aug 19, 2026 | 52.20 | 52.50 | 52.20 | 52.50 | 52.50 | 0.38% | 18,019 |
| Aug 18, 2026 | 51.70 | 52.30 | 51.70 | 52.30 | 52.30 | 0.38% | 21,017 |
| Aug 17, 2026 | 51.30 | 52.10 | 50.60 | 52.10 | 52.10 | 0.58% | 57,261 |
| Aug 14, 2026 | 50.70 | 52.50 | 50.00 | 51.80 | 51.80 | 0.39% | 123,502 |
| Aug 13, 2026 | 51.50 | 51.60 | 50.00 | 51.60 | 51.60 | 0.19% | 54,137 |
| Aug 12, 2026 | 51.50 | 51.50 | 51.10 | 51.50 | 51.50 | 0.19% | 28,362 |
| Aug 11, 2026 | 51.30 | 51.50 | 50.00 | 51.40 | 51.40 | - | 24,201 |
| Aug 10, 2026 | 51.50 | 51.90 | 50.00 | 51.40 | 51.40 | -0.39% | 44,413 |
| Aug 7, 2026 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 0.19% | 21,622 |
| Aug 6, 2026 | 51.20 | 51.50 | 50.90 | 51.50 | 51.50 | 0.19% | 37,259 |
| Aug 5, 2026 | 51.00 | 52.10 | 48.10 | 51.40 | 51.40 | 0.59% | 79,881 |
| Aug 4, 2026 | 49.80 | 51.50 | 49.80 | 51.10 | 51.10 | 0.99% | 47,004 |
| Aug 3, 2026 | 49.40 | 53.20 | 49.30 | 50.60 | 50.60 | 2.43% | 38,482 |
| Jul 31, 2026 | 49.00 | 49.40 | 48.70 | 49.40 | 49.40 | 1.02% | 28,902 |
| Jul 30, 2026 | 47.40 | 48.90 | 47.30 | 48.90 | 48.90 | 9.03% | 32,027 |
| Jul 29, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -2.92% | 1,000 |
| Jul 16, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | -0.65% | 3,151 |
| Jul 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.11% | 2,262 |