LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 41.50
+1.50 (3.75%)
May 27, 2026, 1:30 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 39.00 | 41.50 | 39.00 | 41.50 | 41.50 | 3.75% | 12,274 |
| May 26, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | 0.63% | 11,017 |
| May 25, 2026 | 40.00 | 40.00 | 39.00 | 39.75 | 39.75 | -0.63% | 7,314 |
| May 22, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | - | 3,001 |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | 1,051 |
| May 20, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.85% | 1,248 |
| May 19, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 1,062 |
| May 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 3,100 |
| May 15, 2026 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | 2.34% | 5,161 |
| May 14, 2026 | 38.90 | 41.55 | 38.90 | 40.55 | 40.55 | 1.37% | 51,034 |
| May 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,000 |
| May 11, 2026 | 37.55 | 41.00 | 37.55 | 41.00 | 41.00 | -0.12% | 7,322 |
| May 8, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 1,000 |
| May 7, 2026 | 42.90 | 42.95 | 41.05 | 41.05 | 41.05 | -4.42% | 5,957 |
| May 6, 2026 | 41.15 | 42.95 | 40.65 | 42.95 | 42.95 | 4.37% | 20,940 |
| May 5, 2026 | 42.40 | 42.40 | 39.95 | 41.15 | 41.15 | -0.24% | 9,754 |
| May 4, 2026 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | -1.79% | 5,100 |
| Apr 29, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.66% | 3,010 |
| Apr 28, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.25% | 1,650 |
| Apr 27, 2026 | 39.60 | 39.70 | 39.50 | 39.65 | 39.65 | 0.13% | 7,013 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.60 | 39.60 | 39.60 | 0.25% | 2,043 |
| Apr 23, 2026 | 41.20 | 41.20 | 39.50 | 39.50 | 39.50 | -4.24% | 3,001 |
| Apr 21, 2026 | 40.60 | 41.25 | 40.60 | 41.25 | 41.25 | 1.60% | 2,307 |
| Apr 20, 2026 | 41.20 | 42.35 | 38.50 | 40.60 | 40.60 | 1.88% | 25,413 |
| Apr 17, 2026 | 40.60 | 41.00 | 39.60 | 39.85 | 39.85 | -2.80% | 10,380 |
| Apr 16, 2026 | 42.10 | 42.35 | 39.75 | 41.00 | 41.00 | -0.24% | 14,025 |
| Apr 15, 2026 | 41.50 | 41.50 | 40.00 | 41.10 | 41.10 | -3.75% | 7,147 |
| Apr 14, 2026 | 40.60 | 42.70 | 40.60 | 42.70 | 42.70 | 7.42% | 19,203 |
| Apr 13, 2026 | 41.50 | 41.50 | 39.75 | 39.75 | 39.75 | -7.34% | 3,868 |
| Apr 10, 2026 | 42.40 | 42.90 | 41.60 | 42.90 | 42.90 | 4.13% | 7,096 |
| Apr 9, 2026 | 45.85 | 45.85 | 41.00 | 41.20 | 41.20 | -7.00% | 19,234 |
| Apr 8, 2026 | 46.35 | 46.35 | 42.05 | 44.30 | 44.30 | -1.23% | 15,032 |
| Apr 7, 2026 | 43.35 | 44.85 | 43.35 | 44.85 | 44.85 | 7.04% | 2,077 |
| Apr 2, 2026 | 41.65 | 41.90 | 41.55 | 41.90 | 41.90 | -4.77% | 5,011 |
| Apr 1, 2026 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | -1.01% | 2,002 |
| Mar 31, 2026 | 41.75 | 44.45 | 40.50 | 44.45 | 44.45 | 6.47% | 29,099 |
| Mar 30, 2026 | 42.25 | 42.85 | 41.10 | 41.75 | 41.75 | -5.54% | 32,089 |
| Mar 26, 2026 | 43.15 | 44.20 | 43.15 | 44.20 | 44.20 | -2.86% | 3,337 |
| Mar 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.55% | 1,371 |
| Mar 24, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | -0.55% | 2,066 |
| Mar 23, 2026 | 46.85 | 46.85 | 44.60 | 45.50 | 45.50 | -6.19% | 7,034 |
| Mar 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 1,001 |
| Mar 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | 1,452 |
| Mar 18, 2026 | 49.25 | 50.90 | 49.05 | 49.25 | 49.25 | 3.47% | 10,776 |
| Mar 17, 2026 | 46.90 | 49.20 | 46.90 | 47.60 | 47.60 | -3.64% | 8,649 |
| Mar 16, 2026 | 51.30 | 51.30 | 47.40 | 49.40 | 49.40 | -3.70% | 15,728 |
| Mar 13, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | - | 6,010 |
| Mar 12, 2026 | 52.70 | 53.90 | 50.90 | 51.30 | 51.30 | 0.59% | 12,225 |
| Mar 11, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.20% | 3,167 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | -2.12% | 3,038 |