Lian Fa International Dining Business Corp. (TPEX:2756)
Taiwan
· Delayed Price · Currency is TWD 75.70
-0.70 (-0.92%)
Mar 9, 2026, 1:00 PM CST
TPEX:2756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.30 | 76.40 | 75.20 | 76.40 | 76.40 | 0.13% | 14,230 |
| Mar 5, 2026 | 75.60 | 76.60 | 74.70 | 76.30 | 76.30 | 1.60% | 21,506 |
| Mar 4, 2026 | 77.00 | 77.00 | 74.70 | 75.10 | 75.10 | -3.22% | 61,715 |
| Mar 3, 2026 | 80.50 | 80.50 | 77.50 | 77.60 | 77.60 | -1.90% | 33,361 |
| Mar 2, 2026 | 80.50 | 81.00 | 78.70 | 79.10 | 79.10 | -1.49% | 18,350 |
| Feb 26, 2026 | 79.50 | 80.30 | 79.40 | 80.30 | 80.30 | -0.86% | 53,120 |
| Feb 25, 2026 | 79.70 | 81.00 | 78.60 | 81.00 | 81.00 | 0.12% | 67,311 |
| Feb 24, 2026 | 81.10 | 81.10 | 79.40 | 80.90 | 80.90 | 0.87% | 17,371 |
| Feb 23, 2026 | 81.00 | 82.60 | 80.10 | 80.20 | 80.20 | -0.99% | 35,841 |
| Feb 11, 2026 | 80.90 | 81.00 | 79.10 | 81.00 | 81.00 | 0.12% | 37,163 |
| Feb 10, 2026 | 78.80 | 81.00 | 78.00 | 80.90 | 80.90 | 3.32% | 57,684 |
| Feb 9, 2026 | 78.20 | 79.00 | 77.70 | 78.30 | 78.30 | 0.13% | 18,211 |
| Feb 6, 2026 | 77.50 | 78.20 | 76.80 | 78.20 | 78.20 | -0.13% | 18,266 |
| Feb 5, 2026 | 78.20 | 78.50 | 77.30 | 78.30 | 78.30 | - | 27,303 |
| Feb 4, 2026 | 77.00 | 78.40 | 76.00 | 78.30 | 78.30 | 2.35% | 52,223 |
| Feb 3, 2026 | 76.00 | 77.60 | 76.00 | 76.50 | 76.50 | 0.66% | 25,000 |
| Feb 2, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 1.33% | 3,297 |
| Jan 30, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -1.96% | 20,233 |
| Jan 29, 2026 | 76.20 | 76.50 | 75.40 | 76.50 | 76.50 | 0.39% | 30,113 |
| Jan 28, 2026 | 75.60 | 78.00 | 75.00 | 76.20 | 76.20 | 0.79% | 76,286 |
| Jan 27, 2026 | 76.00 | 76.30 | 75.40 | 75.60 | 75.60 | -1.82% | 55,893 |
| Jan 26, 2026 | 78.50 | 78.50 | 76.00 | 77.00 | 77.00 | -2.53% | 70,777 |
| Jan 23, 2026 | 78.70 | 79.10 | 77.80 | 79.00 | 79.00 | -1.86% | 25,726 |
| Jan 22, 2026 | 81.50 | 81.50 | 78.00 | 80.50 | 80.50 | 1.90% | 44,825 |
| Jan 21, 2026 | 78.50 | 80.00 | 78.50 | 79.00 | 79.00 | -1.25% | 17,664 |
| Jan 20, 2026 | 80.30 | 81.30 | 80.00 | 80.00 | 80.00 | -1.72% | 50,799 |
| Jan 19, 2026 | 81.90 | 81.90 | 80.00 | 81.40 | 81.40 | 0.12% | 58,937 |
| Jan 16, 2026 | 80.80 | 81.80 | 80.00 | 81.30 | 81.30 | 0.99% | 85,853 |
| Jan 15, 2026 | 80.00 | 81.00 | 79.30 | 80.50 | 80.50 | 0.63% | 35,433 |
| Jan 14, 2026 | 80.10 | 80.10 | 79.30 | 80.00 | 80.00 | 0.13% | 25,666 |
| Jan 13, 2026 | 80.50 | 80.50 | 78.80 | 79.90 | 79.90 | -0.25% | 44,170 |
| Jan 12, 2026 | 78.00 | 80.90 | 78.00 | 80.10 | 80.10 | 3.22% | 154,407 |
| Jan 9, 2026 | 77.40 | 77.60 | 75.60 | 77.60 | 77.60 | 0.26% | 67,983 |
| Jan 8, 2026 | 76.10 | 77.50 | 74.80 | 77.40 | 77.40 | 0.13% | 80,592 |
| Jan 7, 2026 | 77.30 | 77.30 | 75.00 | 77.30 | 77.30 | - | 167,177 |
| Jan 6, 2026 | 77.50 | 77.70 | 76.60 | 77.30 | 77.30 | 0.65% | 69,378 |
| Jan 5, 2026 | 82.20 | 82.20 | 76.00 | 76.80 | 76.80 | -6.57% | 245,392 |
| Jan 2, 2026 | 81.90 | 82.20 | 80.20 | 82.20 | 82.20 | -0.72% | 108,310 |
| Dec 31, 2025 | 86.80 | 86.80 | 82.80 | 82.80 | 82.80 | -4.61% | 153,165 |
| Dec 30, 2025 | 84.90 | 87.00 | 84.00 | 86.80 | 86.80 | 2.72% | 78,497 |
| Dec 29, 2025 | 85.00 | 85.20 | 81.30 | 84.50 | 84.50 | -2.31% | 284,947 |
| Dec 26, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | -1.37% | 61,819 |
| Dec 24, 2025 | 87.90 | 88.00 | 85.00 | 87.70 | 87.70 | -1.46% | 114,529 |
| Dec 23, 2025 | 89.00 | 90.60 | 87.50 | 89.00 | 89.00 | - | 111,937 |
| Dec 22, 2025 | 86.00 | 89.00 | 84.40 | 89.00 | 89.00 | -2.41% | 203,378 |
| Dec 19, 2025 | 91.00 | 91.30 | 91.00 | 91.20 | 91.20 | 1.33% | 3,100 |
| Dec 18, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.56% | 18,170 |
| Dec 17, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 89.50 | -1.00% | 22,532 |
| Dec 16, 2025 | 90.00 | 90.90 | 89.50 | 90.40 | 90.40 | -1.42% | 16,361 |
| Dec 15, 2025 | 90.00 | 91.70 | 90.00 | 91.70 | 91.70 | 0.22% | 17,053 |
| Dec 12, 2025 | 93.00 | 93.00 | 90.00 | 91.50 | 91.50 | -1.61% | 29,467 |
| Dec 11, 2025 | 94.70 | 94.80 | 92.40 | 93.00 | 93.00 | -0.96% | 14,151 |
| Dec 10, 2025 | 92.00 | 95.20 | 92.00 | 93.90 | 93.90 | 2.07% | 72,527 |
| Dec 9, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.50% | 22,637 |
| Dec 8, 2025 | 90.90 | 94.90 | 90.90 | 93.40 | 93.40 | 3.20% | 42,783 |
| Dec 5, 2025 | 88.00 | 90.70 | 88.00 | 90.50 | 90.50 | 3.08% | 48,429 |
| Dec 4, 2025 | 86.80 | 87.80 | 86.50 | 87.80 | 87.80 | 1.27% | 22,378 |
| Dec 3, 2025 | 86.80 | 87.00 | 86.10 | 86.70 | 86.70 | - | 41,521 |
| Dec 2, 2025 | 87.10 | 87.80 | 86.30 | 86.70 | 86.70 | -0.34% | 44,139 |
| Dec 1, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.55% | 19,889 |
| Nov 28, 2025 | 88.40 | 90.20 | 88.00 | 90.20 | 90.20 | 1.92% | 32,734 |
| Nov 27, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 17,060 |
| Nov 26, 2025 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 0.80% | 4,315 |
| Nov 25, 2025 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | 0.34% | 3,126 |
| Nov 24, 2025 | 84.00 | 87.20 | 84.00 | 87.00 | 87.00 | 2.35% | 12,043 |
| Nov 21, 2025 | 86.50 | 86.50 | 84.80 | 85.00 | 85.00 | -2.97% | 38,607 |
| Nov 20, 2025 | 89.50 | 89.50 | 87.50 | 87.60 | 87.60 | -2.01% | 31,407 |
| Nov 19, 2025 | 88.60 | 89.40 | 87.10 | 89.40 | 89.40 | 1.48% | 13,190 |
| Nov 18, 2025 | 87.00 | 88.10 | 86.50 | 88.10 | 88.10 | -0.45% | 20,297 |
| Nov 17, 2025 | 89.00 | 89.90 | 86.00 | 88.50 | 88.50 | -0.56% | 55,570 |
| Nov 14, 2025 | 90.00 | 90.50 | 87.80 | 89.00 | 89.00 | -2.41% | 106,882 |
| Nov 13, 2025 | 93.10 | 93.10 | 90.00 | 91.20 | 91.20 | -2.04% | 45,376 |
| Nov 12, 2025 | 94.00 | 96.00 | 93.00 | 93.10 | 93.10 | -3.02% | 67,753 |
| Nov 11, 2025 | 97.90 | 97.90 | 93.00 | 96.00 | 96.00 | -2.74% | 47,376 |
| Nov 10, 2025 | 98.40 | 99.00 | 94.10 | 98.70 | 98.70 | 0.20% | 39,517 |
| Nov 7, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | 1,300 |
| Nov 6, 2025 | 99.60 | 100.00 | 98.50 | 99.50 | 99.50 | 1.84% | 35,051 |
| Nov 5, 2025 | 95.90 | 98.60 | 95.90 | 97.70 | 97.70 | 2.84% | 27,392 |
| Nov 4, 2025 | 96.10 | 98.40 | 95.00 | 95.00 | 95.00 | -2.66% | 25,729 |
| Nov 3, 2025 | 91.10 | 97.90 | 90.80 | 97.60 | 97.60 | 7.14% | 103,754 |
| Oct 31, 2025 | 90.40 | 92.90 | 90.40 | 91.10 | 91.10 | 0.44% | 41,076 |
| Oct 30, 2025 | 91.30 | 92.10 | 90.10 | 90.70 | 90.70 | -1.31% | 73,729 |
| Oct 29, 2025 | 96.40 | 97.00 | 90.10 | 91.90 | 90.60 | -2.03% | 199,629 |
| Oct 28, 2025 | 95.90 | 96.10 | 93.80 | 93.80 | 92.47 | -1.47% | 36,984 |
| Oct 27, 2025 | 99.90 | 99.90 | 93.00 | 95.20 | 93.85 | -2.86% | 32,304 |
| Oct 23, 2025 | 100.50 | 100.50 | 97.00 | 98.00 | 96.61 | -3.92% | 95,397 |
| Oct 22, 2025 | 101.00 | 102.00 | 99.00 | 102.00 | 100.56 | 0.99% | 32,106 |
| Oct 21, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 99.57 | -0.49% | 13,807 |
| Oct 20, 2025 | 99.50 | 102.50 | 99.50 | 101.50 | 100.06 | 3.05% | 84,746 |
| Oct 17, 2025 | 98.00 | 99.50 | 98.00 | 98.50 | 97.11 | 0.51% | 13,979 |
| Oct 16, 2025 | 97.60 | 101.00 | 95.80 | 98.00 | 96.61 | 0.51% | 68,365 |
| Oct 15, 2025 | 95.70 | 98.00 | 95.70 | 97.50 | 96.12 | 1.88% | 10,342 |
| Oct 14, 2025 | 95.50 | 96.30 | 94.90 | 95.70 | 94.35 | 0.21% | 58,491 |
| Oct 13, 2025 | 93.60 | 96.50 | 93.30 | 95.50 | 94.15 | -0.52% | 45,497 |
| Oct 9, 2025 | 98.80 | 98.80 | 96.00 | 96.00 | 94.64 | -2.44% | 28,400 |
| Oct 8, 2025 | 95.20 | 98.40 | 95.10 | 98.40 | 97.01 | 3.36% | 28,154 |
| Oct 7, 2025 | 94.50 | 97.50 | 94.00 | 95.20 | 93.85 | -0.63% | 27,654 |
| Oct 3, 2025 | 92.50 | 95.80 | 92.50 | 95.80 | 94.44 | 4.24% | 44,130 |
| Oct 2, 2025 | 91.80 | 92.20 | 91.50 | 91.90 | 90.60 | -0.97% | 24,525 |
| Oct 1, 2025 | 93.00 | 93.50 | 92.80 | 92.80 | 91.49 | 0.11% | 20,361 |