Lan Fa Textile Co., Ltd. (TPE:1459)
Taiwan
· Delayed Price · Currency is TWD 11.85
+0.20 (1.72%)
Mar 10, 2026, 1:35 PM CST
Lan Fa Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.95 | 11.95 | 11.55 | 11.65 | 11.65 | -2.51% | 849,398 |
| Mar 6, 2026 | 12.00 | 12.15 | 11.90 | 11.95 | 11.95 | -0.83% | 162,122 |
| Mar 5, 2026 | 11.95 | 12.20 | 11.95 | 12.05 | 12.05 | 0.84% | 144,182 |
| Mar 4, 2026 | 12.05 | 12.40 | 11.85 | 11.95 | 11.95 | -2.45% | 263,588 |
| Mar 3, 2026 | 12.40 | 12.40 | 12.15 | 12.25 | 12.25 | -1.21% | 207,983 |
| Mar 2, 2026 | 12.75 | 12.75 | 12.25 | 12.40 | 12.40 | - | 221,491 |
| Feb 26, 2026 | 12.45 | 12.55 | 12.20 | 12.40 | 12.40 | -0.80% | 479,178 |
| Feb 25, 2026 | 12.90 | 13.10 | 12.50 | 12.50 | 12.50 | 4.60% | 1,334,967 |
| Feb 24, 2026 | 12.05 | 12.10 | 11.90 | 11.95 | 11.95 | -0.42% | 117,817 |
| Feb 23, 2026 | 11.95 | 12.05 | 11.85 | 12.00 | 12.00 | 1.27% | 276,663 |
| Feb 11, 2026 | 11.75 | 11.90 | 11.70 | 11.85 | 11.85 | 0.85% | 107,644 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | -0.42% | 61,619 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 39,839 |
| Feb 6, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | - | 23,600 |
| Feb 5, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | - | 47,086 |
| Feb 4, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 52,985 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | - | 70,094 |
| Feb 2, 2026 | 11.75 | 11.90 | 11.65 | 11.70 | 11.70 | -1.27% | 129,452 |
| Jan 30, 2026 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | - | 279,826 |
| Jan 29, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | -0.84% | 109,504 |
| Jan 28, 2026 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | - | 109,751 |
| Jan 27, 2026 | 12.10 | 12.10 | 11.85 | 11.95 | 11.95 | - | 119,957 |
| Jan 26, 2026 | 11.75 | 12.10 | 11.75 | 11.95 | 11.95 | 1.70% | 331,698 |
| Jan 23, 2026 | 11.75 | 11.85 | 11.65 | 11.75 | 11.75 | - | 93,578 |
| Jan 22, 2026 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 289,724 |
| Jan 21, 2026 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 196,266 |
| Jan 20, 2026 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 71,300 |
| Jan 19, 2026 | 11.90 | 11.90 | 11.60 | 11.75 | 11.75 | -0.42% | 176,661 |
| Jan 16, 2026 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | - | 99,666 |
| Jan 15, 2026 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | 0.43% | 53,997 |
| Jan 14, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | - | 88,203 |
| Jan 13, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | - | 56,716 |
| Jan 12, 2026 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | 66,988 |
| Jan 9, 2026 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 110,709 |
| Jan 8, 2026 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 73,391 |
| Jan 7, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | 0.42% | 121,203 |
| Jan 6, 2026 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 101,183 |
| Jan 5, 2026 | 11.85 | 11.90 | 11.85 | 11.85 | 11.85 | - | 126,435 |
| Jan 2, 2026 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | -2.07% | 98,745 |
| Dec 31, 2025 | 12.35 | 12.35 | 11.90 | 12.10 | 12.10 | -0.41% | 253,677 |
| Dec 30, 2025 | 11.95 | 12.20 | 11.90 | 12.15 | 12.15 | 2.53% | 923,372 |
| Dec 29, 2025 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 94,725 |
| Dec 26, 2025 | 11.85 | 11.90 | 11.85 | 11.85 | 11.85 | - | 73,144 |
| Dec 24, 2025 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 88,114 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | - | 41,534 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 92,245 |
| Dec 19, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.43% | 50,394 |
| Dec 18, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | - | 27,284 |
| Dec 17, 2025 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | - | 144,801 |
| Dec 16, 2025 | 11.70 | 11.75 | 11.55 | 11.75 | 11.75 | - | 178,727 |
| Dec 15, 2025 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | - | 41,755 |
| Dec 12, 2025 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | - | 255,878 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 94,121 |
| Dec 10, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 34,673 |
| Dec 9, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | - | 203,862 |
| Dec 8, 2025 | 11.80 | 11.85 | 11.60 | 11.75 | 11.75 | -0.42% | 125,301 |
| Dec 5, 2025 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | - | 57,527 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 20,148 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.42% | 86,575 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | - | 24,638 |
| Dec 1, 2025 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 0.42% | 51,499 |
| Nov 28, 2025 | 11.75 | 11.90 | 11.75 | 11.85 | 11.85 | -0.42% | 146,650 |
| Nov 27, 2025 | 11.80 | 11.90 | 11.65 | 11.90 | 11.90 | 0.42% | 118,192 |
| Nov 26, 2025 | 11.85 | 11.90 | 11.65 | 11.85 | 11.85 | - | 136,159 |
| Nov 25, 2025 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | - | 121,506 |
| Nov 24, 2025 | 11.80 | 11.85 | 11.65 | 11.85 | 11.85 | 0.42% | 66,351 |
| Nov 21, 2025 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | -1.26% | 226,802 |
| Nov 20, 2025 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 1.27% | 170,137 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 249,111 |
| Nov 18, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | -0.42% | 291,726 |
| Nov 17, 2025 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | - | 77,525 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 72,734 |
| Nov 13, 2025 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 84,635 |
| Nov 12, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 44,241 |
| Nov 11, 2025 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | 0.85% | 82,233 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | 78,449 |
| Nov 7, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | - | 54,000 |
| Nov 6, 2025 | 11.75 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 232,232 |
| Nov 5, 2025 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | - | 143,075 |
| Nov 4, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -1.26% | 56,759 |
| Nov 3, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | - | 31,300 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | 0.84% | 97,644 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | - | 239,890 |
| Oct 29, 2025 | 11.75 | 11.90 | 11.70 | 11.85 | 11.85 | 1.28% | 226,624 |
| Oct 28, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | - | 82,683 |
| Oct 27, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 91,720 |
| Oct 23, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 218,920 |
| Oct 22, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | - | 95,246 |
| Oct 21, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 37,224 |
| Oct 20, 2025 | 11.80 | 11.90 | 11.70 | 11.85 | 11.85 | 0.42% | 160,903 |
| Oct 17, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -0.84% | 36,351 |
| Oct 16, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 1.28% | 58,444 |
| Oct 15, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | - | 95,545 |
| Oct 14, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | -1.26% | 91,625 |
| Oct 13, 2025 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 96,412 |
| Oct 9, 2025 | 11.85 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 47,598 |
| Oct 8, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.27% | 244,643 |
| Oct 7, 2025 | 11.75 | 11.85 | 11.60 | 11.85 | 11.85 | 0.85% | 195,905 |
| Oct 3, 2025 | 11.80 | 11.90 | 11.70 | 11.75 | 11.75 | -0.42% | 88,864 |
| Oct 2, 2025 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 128,017 |