Luo Lih-Fen Holding Co., Ltd. (TPE:6666)
Taiwan
· Delayed Price · Currency is TWD 40.90
+0.20 (0.49%)
Apr 29, 2026, 1:30 PM CST
Luo Lih-Fen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.10 | 41.15 | 40.75 | 40.90 | 40.90 | 0.49% | 7,522 |
| Apr 28, 2026 | 41.05 | 41.45 | 40.70 | 40.70 | 40.70 | -0.85% | 17,455 |
| Apr 27, 2026 | 41.65 | 41.65 | 41.05 | 41.05 | 41.05 | -3.64% | 17,087 |
| Apr 24, 2026 | 41.55 | 42.60 | 41.55 | 42.60 | 42.60 | 2.65% | 19,251 |
| Apr 23, 2026 | 41.80 | 42.00 | 40.80 | 41.50 | 41.50 | -2.35% | 14,095 |
| Apr 22, 2026 | 42.00 | 42.90 | 41.40 | 42.50 | 42.50 | 1.19% | 25,376 |
| Apr 21, 2026 | 41.90 | 42.30 | 41.75 | 42.00 | 42.00 | 0.72% | 51,814 |
| Apr 20, 2026 | 41.60 | 41.70 | 41.00 | 41.70 | 41.70 | 0.24% | 28,163 |
| Apr 17, 2026 | 41.85 | 41.85 | 41.55 | 41.60 | 41.60 | 0.97% | 5,468 |
| Apr 16, 2026 | 41.75 | 41.75 | 41.20 | 41.20 | 41.20 | -1.67% | 13,090 |
| Apr 15, 2026 | 41.95 | 42.20 | 41.35 | 41.90 | 41.90 | -0.12% | 14,422 |
| Apr 14, 2026 | 42.05 | 42.10 | 41.15 | 41.95 | 41.95 | 0.36% | 14,314 |
| Apr 13, 2026 | 40.90 | 41.80 | 40.25 | 41.80 | 41.80 | 0.24% | 22,084 |
| Apr 10, 2026 | 42.10 | 42.10 | 41.05 | 41.70 | 41.70 | 0.48% | 9,064 |
| Apr 9, 2026 | 40.80 | 42.00 | 40.50 | 41.50 | 41.50 | 2.60% | 25,568 |
| Apr 8, 2026 | 40.00 | 40.85 | 40.00 | 40.45 | 40.45 | 0.75% | 12,491 |
| Apr 7, 2026 | 40.15 | 40.30 | 40.05 | 40.15 | 40.15 | -0.12% | 7,005 |
| Apr 2, 2026 | 40.35 | 40.65 | 40.20 | 40.20 | 40.20 | -0.25% | 8,060 |
| Apr 1, 2026 | 40.80 | 41.60 | 40.30 | 40.30 | 40.30 | 1.13% | 16,234 |
| Mar 31, 2026 | 39.60 | 40.65 | 39.55 | 39.85 | 39.85 | -0.50% | 18,000 |
| Mar 30, 2026 | 40.80 | 40.80 | 40.05 | 40.05 | 40.05 | -2.67% | 26,002 |
| Mar 27, 2026 | 42.20 | 42.20 | 41.10 | 41.15 | 41.15 | -0.12% | 17,170 |
| Mar 26, 2026 | 41.95 | 41.95 | 41.20 | 41.20 | 41.20 | -0.72% | 4,606 |
| Mar 25, 2026 | 42.15 | 42.15 | 41.50 | 41.50 | 41.50 | -0.36% | 3,054 |
| Mar 24, 2026 | 42.20 | 42.20 | 41.10 | 41.65 | 41.65 | 1.22% | 14,141 |
| Mar 23, 2026 | 41.00 | 41.90 | 40.60 | 41.15 | 41.15 | -0.36% | 11,116 |
| Mar 20, 2026 | 41.75 | 42.45 | 41.30 | 41.30 | 41.30 | 0.24% | 20,664 |
| Mar 19, 2026 | 40.90 | 42.25 | 40.90 | 41.20 | 41.20 | 0.98% | 14,545 |
| Mar 18, 2026 | 41.50 | 41.80 | 40.80 | 40.80 | 40.80 | - | 19,463 |
| Mar 17, 2026 | 40.70 | 41.90 | 40.20 | 40.80 | 40.80 | 1.24% | 30,927 |
| Mar 16, 2026 | 40.85 | 40.85 | 40.30 | 40.30 | 40.30 | -1.35% | 15,825 |
| Mar 13, 2026 | 40.40 | 41.60 | 40.40 | 40.85 | 40.85 | -1.80% | 21,016 |
| Mar 12, 2026 | 41.05 | 41.60 | 41.00 | 41.60 | 41.60 | 0.36% | 22,538 |
| Mar 11, 2026 | 41.50 | 42.55 | 41.45 | 41.45 | 41.45 | 1.10% | 9,306 |
| Mar 10, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -0.12% | 33,604 |
| Mar 9, 2026 | 41.65 | 41.65 | 41.00 | 41.05 | 41.05 | -3.18% | 18,502 |
| 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% | 14,023 |
| 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% | 25,040 |
| 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% | 13,062 |
| 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% | 36,139 |
| 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% | 5,129 |
| 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% | 5,117 |
| 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 |