LFA Co., Ltd. (TPEX:3226)
Taiwan · Delayed Price · Currency is TWD 55.60
+0.40 (0.72%)
Sep 9, 2026, 1:30 PM CST
LFA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 46.70 | 46.70 | 46.55 | 46.55 | 46.55 | - | 4,346 |
| Jul 6, 2026 | 47.05 | 48.65 | 46.55 | 46.55 | 46.55 | 2.31% | 10,902 |
| Jul 3, 2026 | 45.50 | 49.00 | 45.50 | 45.50 | 45.50 | 2.02% | 15,604 |
| Jul 2, 2026 | 46.30 | 46.40 | 44.60 | 44.60 | 44.60 | -3.25% | 7,001 |
| Jul 1, 2026 | 46.05 | 46.20 | 46.05 | 46.10 | 46.10 | 0.44% | 7,052 |
| Jun 30, 2026 | 45.75 | 46.10 | 45.45 | 45.90 | 45.90 | 0.99% | 14,000 |
| Jun 29, 2026 | 44.50 | 45.50 | 44.50 | 45.45 | 45.45 | 1.91% | 15,001 |
| Jun 25, 2026 | 49.00 | 49.00 | 44.60 | 44.60 | 44.60 | -8.98% | 18,532 |
| Jun 23, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.20% | 3,040 |
| Jun 22, 2026 | 49.00 | 49.00 | 48.85 | 48.90 | 48.90 | -0.10% | 7,000 |
| Jun 18, 2026 | 44.75 | 48.95 | 44.75 | 48.95 | 48.95 | -0.51% | 9,000 |
| 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 |