LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 48.95
-0.25 (-0.51%)
Jun 18, 2026, 1:30 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | - | -9.04% | 1,000 |
| Jun 17, 2026 | 49.00 | 49.20 | 48.80 | 49.20 | 49.20 | 0.61% | 9,008 |
| Jun 16, 2026 | 48.10 | 49.60 | 48.10 | 48.90 | 48.90 | 1.56% | 17,509 |
| Jun 15, 2026 | 50.50 | 50.50 | 48.15 | 48.15 | 48.15 | -1.13% | 23,043 |
| Jun 12, 2026 | 52.60 | 52.60 | 48.50 | 48.70 | 48.70 | 1.35% | 22,391 |
| Jun 11, 2026 | 48.80 | 49.50 | 48.05 | 48.05 | 48.05 | -0.93% | 13,401 |
| Jun 10, 2026 | 49.80 | 49.80 | 48.20 | 48.50 | 48.50 | -0.72% | 15,015 |
| Jun 9, 2026 | 48.50 | 48.85 | 48.50 | 48.85 | 48.85 | 1.35% | 11,001 |
| Jun 8, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -0.62% | 5,043 |
| Jun 5, 2026 | 47.65 | 48.60 | 47.65 | 48.50 | 48.50 | 1.57% | 14,144 |
| Jun 4, 2026 | 47.50 | 48.00 | 47.00 | 47.75 | 47.75 | 1.81% | 11,314 |
| Jun 3, 2026 | 43.65 | 46.90 | 43.65 | 46.90 | 46.90 | 1.74% | 23,518 |
| Jun 2, 2026 | 46.00 | 47.00 | 45.85 | 46.10 | 46.10 | 1.88% | 33,243 |
| Jun 1, 2026 | 45.00 | 45.40 | 45.00 | 45.25 | 45.25 | 1.57% | 7,000 |
| May 29, 2026 | 42.75 | 44.55 | 42.75 | 44.55 | 44.55 | 4.82% | 20,252 |
| May 28, 2026 | 43.50 | 43.60 | 42.50 | 42.50 | 42.50 | 2.41% | 12,531 |
| 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 |