Luo Lih-Fen Holding Co., Ltd. (TPE:6666)
Taiwan
· Delayed Price · Currency is TWD 41.10
+0.05 (0.12%)
Mar 10, 2026, 12:09 PM CST
Luo Lih-Fen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.50 | 42.70 | 42.40 | 42.40 | 42.40 | -0.70% | 12,163 |
| Mar 5, 2026 | 42.60 | 42.85 | 42.45 | 42.70 | 42.70 | 0.47% | 14,013 |
| Mar 4, 2026 | 43.25 | 43.55 | 42.50 | 42.50 | 42.50 | -3.08% | 19,312 |
| Mar 3, 2026 | 44.05 | 44.45 | 43.85 | 43.85 | 43.85 | -0.57% | 25,030 |
| Mar 2, 2026 | 44.65 | 44.65 | 43.60 | 44.10 | 44.10 | - | 24,021 |
| Feb 26, 2026 | 44.10 | 44.60 | 44.10 | 44.10 | 44.10 | -0.56% | 10,110 |
| Feb 25, 2026 | 44.20 | 44.50 | 44.00 | 44.35 | 44.35 | 0.34% | 13,041 |
| Feb 24, 2026 | 44.85 | 44.85 | 44.10 | 44.20 | 44.20 | -1.45% | 16,076 |
| Feb 23, 2026 | 44.05 | 44.95 | 43.90 | 44.85 | 44.85 | 3.22% | 23,185 |
| Feb 11, 2026 | 44.05 | 44.05 | 43.05 | 43.45 | 43.45 | -0.69% | 17,015 |
| Feb 10, 2026 | 44.45 | 44.45 | 43.75 | 43.75 | 43.75 | -1.91% | 30,046 |
| Feb 9, 2026 | 43.80 | 44.80 | 43.80 | 44.60 | 44.60 | 0.90% | 15,000 |
| Feb 6, 2026 | 44.00 | 44.40 | 43.90 | 44.20 | 44.20 | -0.11% | 10,921 |
| Feb 5, 2026 | 44.10 | 44.25 | 44.10 | 44.25 | 44.25 | -0.23% | 5,001 |
| Feb 4, 2026 | 44.20 | 44.35 | 44.20 | 44.35 | 44.35 | 0.34% | 2,046 |
| Feb 3, 2026 | 44.15 | 44.70 | 44.15 | 44.20 | 44.20 | 0.11% | 11,202 |
| Feb 2, 2026 | 44.75 | 44.80 | 43.85 | 44.15 | 44.15 | -0.67% | 10,001 |
| Jan 30, 2026 | 45.00 | 45.00 | 44.45 | 44.45 | 44.45 | -1.22% | 14,039 |
| Jan 29, 2026 | 45.20 | 45.20 | 44.50 | 45.00 | 45.00 | -0.44% | 20,740 |
| Jan 28, 2026 | 46.00 | 46.00 | 45.05 | 45.20 | 45.20 | -1.74% | 17,901 |
| Jan 27, 2026 | 44.50 | 46.15 | 44.40 | 46.00 | 46.00 | 4.19% | 36,100 |
| Jan 26, 2026 | 43.95 | 44.55 | 43.50 | 44.15 | 44.15 | 0.46% | 14,032 |
| Jan 23, 2026 | 44.05 | 44.20 | 43.90 | 43.95 | 43.95 | 0.11% | 17,003 |
| Jan 22, 2026 | 43.65 | 44.45 | 43.65 | 43.90 | 43.90 | - | 17,380 |
| Jan 21, 2026 | 44.20 | 44.20 | 43.90 | 43.90 | 43.90 | -0.68% | 23,057 |
| Jan 20, 2026 | 44.50 | 44.55 | 43.90 | 44.20 | 44.20 | -0.79% | 43,620 |
| Jan 19, 2026 | 44.80 | 44.80 | 44.00 | 44.55 | 44.55 | -0.56% | 51,705 |
| Jan 16, 2026 | 45.45 | 45.85 | 44.80 | 44.80 | 44.80 | -1.43% | 23,634 |
| Jan 15, 2026 | 45.65 | 45.65 | 45.45 | 45.45 | 45.45 | -0.22% | 15,011 |
| Jan 14, 2026 | 45.90 | 45.90 | 45.10 | 45.55 | 45.55 | -1.09% | 29,676 |
| Jan 13, 2026 | 46.40 | 46.40 | 46.00 | 46.05 | 46.05 | -0.75% | 35,548 |
| Jan 12, 2026 | 45.95 | 47.00 | 45.95 | 46.40 | 46.40 | 2.43% | 18,175 |
| Jan 9, 2026 | 45.20 | 45.95 | 45.15 | 45.30 | 45.30 | -0.88% | 17,118 |
| Jan 8, 2026 | 45.55 | 45.95 | 45.50 | 45.70 | 45.70 | 0.33% | 10,550 |
| Jan 7, 2026 | 45.85 | 46.80 | 45.35 | 45.55 | 45.55 | 1.45% | 21,833 |
| Jan 6, 2026 | 44.60 | 45.10 | 44.60 | 44.90 | 44.90 | -0.44% | 15,159 |
| Jan 5, 2026 | 45.40 | 45.40 | 45.10 | 45.10 | 45.10 | 0.56% | 7,000 |
| Jan 2, 2026 | 44.50 | 45.00 | 44.50 | 44.85 | 44.85 | 0.79% | 9,510 |
| Dec 31, 2025 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.45% | 4,984 |
| Dec 30, 2025 | 44.10 | 44.30 | 44.05 | 44.30 | 44.30 | -0.23% | 5,103 |
| Dec 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.22% | 1,544 |
| Dec 26, 2025 | 44.95 | 44.95 | 44.85 | 44.95 | 44.95 | 1.70% | 6,070 |
| Dec 24, 2025 | 45.00 | 45.00 | 43.60 | 44.20 | 44.20 | -1.01% | 47,200 |
| Dec 23, 2025 | 44.55 | 44.65 | 44.55 | 44.65 | 44.65 | -0.45% | 9,000 |
| Dec 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.11% | 2,000 |
| Dec 19, 2025 | 44.55 | 45.00 | 44.55 | 44.90 | 44.90 | -0.66% | 5,029 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 2,175 |
| Dec 17, 2025 | 45.00 | 45.25 | 45.00 | 45.20 | 45.20 | 0.44% | 6,005 |
| Dec 16, 2025 | 44.70 | 45.55 | 43.80 | 45.00 | 45.00 | 0.67% | 21,612 |
| Dec 15, 2025 | 45.20 | 45.20 | 44.60 | 44.70 | 44.70 | -2.83% | 13,401 |
| Dec 12, 2025 | 46.35 | 46.35 | 46.00 | 46.00 | 46.00 | -1.08% | 4,118 |
| Dec 11, 2025 | 46.70 | 46.80 | 46.40 | 46.50 | 46.50 | 0.22% | 29,282 |
| Dec 10, 2025 | 45.10 | 47.60 | 45.10 | 46.40 | 46.40 | 4.74% | 45,806 |
| Dec 9, 2025 | 44.55 | 44.55 | 44.20 | 44.30 | 44.30 | -0.56% | 13,001 |
| Dec 8, 2025 | 44.65 | 44.65 | 44.55 | 44.55 | 44.55 | -0.22% | 4,268 |
| Dec 5, 2025 | 44.20 | 44.65 | 44.20 | 44.65 | 44.65 | 0.56% | 3,118 |
| Dec 4, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | -0.22% | 9,000 |
| Dec 3, 2025 | 44.20 | 44.95 | 44.20 | 44.50 | 44.50 | 0.11% | 5,107 |
| Dec 2, 2025 | 44.00 | 44.65 | 44.00 | 44.45 | 44.45 | -0.11% | 15,197 |
| Dec 1, 2025 | 44.50 | 44.50 | 44.15 | 44.50 | 44.50 | -0.45% | 4,187 |
| Nov 28, 2025 | 45.25 | 45.25 | 44.70 | 44.70 | 44.70 | 0.79% | 2,597 |
| Nov 27, 2025 | 45.00 | 45.00 | 44.35 | 44.35 | 44.35 | -1.66% | 6,111 |
| Nov 26, 2025 | 44.30 | 45.10 | 44.25 | 45.10 | 45.10 | 0.78% | 10,111 |
| Nov 25, 2025 | 45.10 | 45.10 | 44.35 | 44.75 | 44.75 | 1.70% | 5,401 |
| Nov 24, 2025 | 44.30 | 44.35 | 43.55 | 44.00 | 44.00 | 1.03% | 8,520 |
| Nov 21, 2025 | 44.00 | 44.20 | 43.55 | 43.55 | 43.55 | -2.24% | 62,858 |
| Nov 20, 2025 | 44.55 | 44.55 | 43.80 | 44.55 | 44.55 | 0.22% | 29,579 |
| Nov 19, 2025 | 44.90 | 44.90 | 43.85 | 44.45 | 44.45 | 0.23% | 33,401 |
| Nov 18, 2025 | 45.90 | 45.90 | 44.25 | 44.35 | 44.35 | -4.52% | 66,545 |
| Nov 17, 2025 | 49.55 | 49.55 | 46.40 | 46.45 | 46.45 | -5.01% | 63,218 |
| Nov 14, 2025 | 49.40 | 49.40 | 48.80 | 48.90 | 48.90 | -1.11% | 17,119 |
| Nov 13, 2025 | 49.85 | 49.85 | 49.45 | 49.45 | 49.45 | - | 9,039 |
| Nov 12, 2025 | 50.00 | 50.00 | 49.45 | 49.45 | 49.45 | -0.60% | 13,186 |
| Nov 11, 2025 | 50.60 | 50.60 | 49.70 | 49.75 | 49.75 | -2.07% | 17,032 |
| Nov 10, 2025 | 51.30 | 52.60 | 50.80 | 50.80 | 50.80 | - | 30,341 |
| Nov 7, 2025 | 49.60 | 50.80 | 49.55 | 50.80 | 50.80 | 3.04% | 32,315 |
| Nov 6, 2025 | 49.40 | 49.85 | 49.10 | 49.30 | 49.30 | 0.41% | 24,509 |
| Nov 5, 2025 | 49.40 | 49.45 | 49.00 | 49.10 | 49.10 | - | 51,050 |
| Nov 4, 2025 | 48.80 | 49.80 | 48.80 | 49.10 | 49.10 | -0.20% | 7,020 |
| Nov 3, 2025 | 49.45 | 49.50 | 48.95 | 49.20 | 49.20 | -0.20% | 14,340 |
| Oct 31, 2025 | 49.85 | 49.85 | 48.90 | 49.30 | 49.30 | 0.51% | 26,101 |
| Oct 30, 2025 | 49.35 | 50.00 | 49.05 | 49.05 | 49.05 | -0.61% | 24,006 |
| Oct 29, 2025 | 49.55 | 50.00 | 49.00 | 49.35 | 49.35 | -0.40% | 53,259 |
| Oct 28, 2025 | 50.00 | 50.20 | 49.50 | 49.55 | 49.55 | -2.08% | 28,009 |
| Oct 27, 2025 | 50.60 | 50.60 | 49.60 | 50.60 | 50.60 | 0.40% | 14,546 |
| Oct 23, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -1.18% | 2,094 |
| Oct 22, 2025 | 51.40 | 51.40 | 50.90 | 51.00 | 51.00 | 1.39% | 8,000 |
| Oct 21, 2025 | 49.95 | 50.30 | 49.95 | 50.30 | 50.30 | 0.20% | 6,262 |
| Oct 20, 2025 | 50.10 | 50.50 | 49.85 | 50.20 | 50.20 | 0.20% | 6,001 |
| Oct 17, 2025 | 49.60 | 50.40 | 49.60 | 50.10 | 50.10 | - | 6,100 |
| Oct 16, 2025 | 50.10 | 50.50 | 50.10 | 50.10 | 50.10 | 0.30% | 16,200 |
| Oct 15, 2025 | 50.30 | 50.60 | 49.95 | 49.95 | 49.95 | 0.10% | 15,249 |
| Oct 14, 2025 | 50.90 | 52.10 | 49.90 | 49.90 | 49.90 | -0.80% | 43,533 |
| Oct 13, 2025 | 50.50 | 51.40 | 50.00 | 50.30 | 50.30 | -3.82% | 36,716 |
| Oct 9, 2025 | 49.05 | 52.60 | 49.05 | 52.30 | 52.30 | 6.63% | 45,993 |
| Oct 8, 2025 | 48.70 | 49.70 | 48.70 | 49.05 | 49.05 | -0.30% | 19,271 |
| Oct 7, 2025 | 49.25 | 49.80 | 49.10 | 49.20 | 49.20 | -1.50% | 38,801 |
| Oct 3, 2025 | 49.95 | 50.70 | 49.95 | 49.95 | 49.95 | -1.28% | 23,505 |
| Oct 2, 2025 | 50.00 | 51.30 | 49.90 | 50.60 | 50.60 | 1.30% | 20,200 |
| Oct 1, 2025 | 49.95 | 51.20 | 49.95 | 49.95 | 49.95 | - | 20,381 |