Lan Fa Textile Co., Ltd. (TPE:1459)
Taiwan
· Delayed Price · Currency is TWD 11.75
+0.10 (0.86%)
Apr 29, 2026, 1:30 PM CST
Lan Fa Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.65 | 11.80 | 11.65 | 11.75 | 11.75 | 0.86% | 164,720 |
| Apr 28, 2026 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 135,723 |
| Apr 27, 2026 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | - | 140,937 |
| Apr 24, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | 0.43% | 114,174 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 242,505 |
| Apr 22, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 111,317 |
| Apr 21, 2026 | 11.75 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 117,082 |
| Apr 20, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 193,556 |
| Apr 17, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 107,009 |
| Apr 16, 2026 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | 0.86% | 94,027 |
| Apr 15, 2026 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.43% | 93,947 |
| Apr 14, 2026 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 224,891 |
| Apr 13, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 1.29% | 131,584 |
| Apr 10, 2026 | 11.65 | 11.75 | 11.60 | 11.60 | 11.60 | -0.43% | 71,278 |
| Apr 9, 2026 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | -0.43% | 126,886 |
| Apr 8, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | 0.43% | 150,903 |
| Apr 7, 2026 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 53,437 |
| Apr 2, 2026 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | -0.43% | 168,881 |
| Apr 1, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 212,843 |
| Mar 31, 2026 | 11.55 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 86,574 |
| Mar 30, 2026 | 11.70 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | 77,996 |
| Mar 27, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 1.29% | 88,084 |
| Mar 26, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | - | 73,279 |
| Mar 25, 2026 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | 0.43% | 121,098 |
| Mar 24, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | -0.43% | 64,479 |
| Mar 23, 2026 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | -0.43% | 304,564 |
| Mar 20, 2026 | 11.85 | 11.85 | 11.65 | 11.70 | 11.70 | - | 105,555 |
| Mar 19, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.85% | 127,087 |
| Mar 18, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 113,205 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | 0.42% | 180,427 |
| Mar 16, 2026 | 11.65 | 11.90 | 11.65 | 11.80 | 11.80 | 1.29% | 162,112 |
| Mar 13, 2026 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 319,579 |
| Mar 12, 2026 | 11.75 | 11.90 | 11.70 | 11.75 | 11.75 | - | 96,904 |
| Mar 11, 2026 | 12.00 | 12.05 | 11.75 | 11.75 | 11.75 | -0.84% | 281,481 |
| Mar 10, 2026 | 12.25 | 12.25 | 11.80 | 11.85 | 11.85 | 1.72% | 88,213 |
| 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 |