Lian Fa International Dining Business Corp. (TPEX:2756)
Taiwan
· Delayed Price · Currency is TWD 66.70
-0.40 (-0.60%)
Apr 29, 2026, 1:30 PM CST
TPEX:2756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.40 | 67.50 | 66.00 | 67.10 | 67.10 | -0.89% | 34,672 |
| Apr 27, 2026 | 68.00 | 68.00 | 67.60 | 67.70 | 67.70 | 0.89% | 12,336 |
| Apr 24, 2026 | 68.00 | 68.10 | 67.00 | 67.10 | 67.10 | -1.32% | 33,399 |
| Apr 23, 2026 | 68.90 | 69.50 | 67.50 | 68.00 | 68.00 | -1.59% | 31,642 |
| Apr 22, 2026 | 70.80 | 70.80 | 68.30 | 69.10 | 69.10 | -0.86% | 22,058 |
| Apr 21, 2026 | 69.90 | 70.50 | 68.40 | 69.70 | 69.70 | -0.99% | 29,236 |
| Apr 20, 2026 | 70.10 | 70.40 | 70.00 | 70.40 | 70.40 | 0.57% | 26,189 |
| Apr 17, 2026 | 69.90 | 70.10 | 69.50 | 70.00 | 70.00 | 0.14% | 5,089 |
| Apr 16, 2026 | 69.90 | 70.00 | 69.60 | 69.90 | 69.90 | 1.16% | 12,731 |
| Apr 15, 2026 | 68.50 | 70.20 | 68.50 | 69.10 | 69.10 | 0.73% | 28,219 |
| Apr 14, 2026 | 68.50 | 68.60 | 68.10 | 68.60 | 68.60 | 0.15% | 22,947 |
| Apr 13, 2026 | 68.80 | 69.00 | 68.10 | 68.50 | 68.50 | -0.44% | 22,516 |
| Apr 10, 2026 | 68.70 | 69.40 | 68.50 | 68.80 | 68.80 | 0.15% | 31,286 |
| Apr 9, 2026 | 68.70 | 69.60 | 67.80 | 68.70 | 68.70 | -2.41% | 113,057 |
| Apr 8, 2026 | 70.10 | 71.60 | 68.70 | 70.40 | 68.40 | 0.14% | 59,503 |
| Apr 7, 2026 | 69.30 | 71.30 | 69.20 | 70.30 | 68.30 | 0.72% | 44,000 |
| Apr 2, 2026 | 70.30 | 71.40 | 69.50 | 69.80 | 67.82 | -1.55% | 50,946 |
| Apr 1, 2026 | 73.80 | 73.80 | 70.80 | 70.90 | 68.89 | -2.74% | 71,483 |
| Mar 31, 2026 | 72.50 | 73.80 | 71.50 | 72.90 | 70.83 | -0.14% | 22,605 |
| Mar 30, 2026 | 73.90 | 73.90 | 72.00 | 73.00 | 70.93 | -1.22% | 38,258 |
| Mar 27, 2026 | 73.80 | 74.60 | 73.60 | 73.90 | 71.80 | 0.14% | 12,595 |
| Mar 26, 2026 | 75.10 | 75.10 | 73.60 | 73.80 | 71.70 | -0.81% | 38,438 |
| Mar 25, 2026 | 75.00 | 75.00 | 74.00 | 74.40 | 72.29 | -0.13% | 4,929 |
| Mar 24, 2026 | 75.50 | 75.50 | 73.50 | 74.50 | 72.38 | -0.67% | 13,473 |
| Mar 23, 2026 | 74.10 | 75.00 | 73.10 | 75.00 | 72.87 | -0.66% | 24,329 |
| Mar 20, 2026 | 74.80 | 75.50 | 74.10 | 75.50 | 73.36 | - | 15,287 |
| Mar 19, 2026 | 75.80 | 75.80 | 74.70 | 75.50 | 73.36 | -2.45% | 21,635 |
| Mar 18, 2026 | 74.30 | 78.00 | 73.20 | 77.40 | 75.20 | 2.93% | 49,655 |
| Mar 17, 2026 | 75.50 | 75.50 | 74.70 | 75.20 | 73.06 | -0.40% | 11,394 |
| Mar 16, 2026 | 75.50 | 75.50 | 75.00 | 75.50 | 73.36 | - | 16,375 |
| Mar 13, 2026 | 75.90 | 76.90 | 75.20 | 75.50 | 73.36 | -1.69% | 21,188 |
| Mar 12, 2026 | 76.00 | 76.80 | 75.90 | 76.80 | 74.62 | -0.26% | 10,266 |
| Mar 11, 2026 | 75.70 | 77.40 | 75.50 | 77.00 | 74.81 | 0.39% | 22,039 |
| Mar 10, 2026 | 76.90 | 77.00 | 76.30 | 76.70 | 74.52 | 1.32% | 23,268 |
| Mar 9, 2026 | 74.00 | 75.70 | 73.60 | 75.70 | 73.55 | -0.92% | 8,125 |
| Mar 6, 2026 | 75.30 | 76.40 | 75.20 | 76.40 | 74.23 | 0.13% | 14,230 |
| Mar 5, 2026 | 75.60 | 76.60 | 74.70 | 76.30 | 74.13 | 1.60% | 21,506 |
| Mar 4, 2026 | 77.00 | 77.00 | 74.70 | 75.10 | 72.97 | -3.22% | 61,715 |
| Mar 3, 2026 | 80.50 | 80.50 | 77.50 | 77.60 | 75.40 | -1.90% | 33,361 |
| Mar 2, 2026 | 80.50 | 81.00 | 78.70 | 79.10 | 76.85 | -1.49% | 18,350 |
| Feb 26, 2026 | 79.50 | 80.30 | 79.40 | 80.30 | 78.02 | -0.86% | 53,120 |
| Feb 25, 2026 | 79.70 | 81.00 | 78.60 | 81.00 | 78.70 | 0.12% | 67,311 |
| Feb 24, 2026 | 81.10 | 81.10 | 79.40 | 80.90 | 78.60 | 0.87% | 17,371 |
| Feb 23, 2026 | 81.00 | 82.60 | 80.10 | 80.20 | 77.92 | -0.99% | 35,841 |
| Feb 11, 2026 | 80.90 | 81.00 | 79.10 | 81.00 | 78.70 | 0.12% | 37,163 |
| Feb 10, 2026 | 78.80 | 81.00 | 78.00 | 80.90 | 78.60 | 3.32% | 57,684 |
| Feb 9, 2026 | 78.20 | 79.00 | 77.70 | 78.30 | 76.08 | 0.13% | 18,211 |
| Feb 6, 2026 | 77.50 | 78.20 | 76.80 | 78.20 | 75.98 | -0.13% | 18,266 |
| Feb 5, 2026 | 78.20 | 78.50 | 77.30 | 78.30 | 76.08 | - | 27,303 |
| Feb 4, 2026 | 77.00 | 78.40 | 76.00 | 78.30 | 76.08 | 2.35% | 52,223 |
| Feb 3, 2026 | 76.00 | 77.60 | 76.00 | 76.50 | 74.33 | 0.66% | 25,000 |
| Feb 2, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 73.84 | 1.33% | 3,297 |
| Jan 30, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 72.87 | -1.96% | 20,233 |
| Jan 29, 2026 | 76.20 | 76.50 | 75.40 | 76.50 | 74.33 | 0.39% | 30,113 |
| Jan 28, 2026 | 75.60 | 78.00 | 75.00 | 76.20 | 74.04 | 0.79% | 76,286 |
| Jan 27, 2026 | 76.00 | 76.30 | 75.40 | 75.60 | 73.45 | -1.82% | 55,893 |
| Jan 26, 2026 | 78.50 | 78.50 | 76.00 | 77.00 | 74.81 | -2.53% | 70,777 |
| Jan 23, 2026 | 78.70 | 79.10 | 77.80 | 79.00 | 76.76 | -1.86% | 25,726 |
| Jan 22, 2026 | 81.50 | 81.50 | 78.00 | 80.50 | 78.21 | 1.90% | 44,825 |
| Jan 21, 2026 | 78.50 | 80.00 | 78.50 | 79.00 | 76.76 | -1.25% | 17,664 |
| Jan 20, 2026 | 80.30 | 81.30 | 80.00 | 80.00 | 77.73 | -1.72% | 50,799 |
| Jan 19, 2026 | 81.90 | 81.90 | 80.00 | 81.40 | 79.09 | 0.12% | 58,937 |
| Jan 16, 2026 | 80.80 | 81.80 | 80.00 | 81.30 | 78.99 | 0.99% | 85,853 |
| Jan 15, 2026 | 80.00 | 81.00 | 79.30 | 80.50 | 78.21 | 0.63% | 35,433 |
| Jan 14, 2026 | 80.10 | 80.10 | 79.30 | 80.00 | 77.73 | 0.13% | 25,666 |
| Jan 13, 2026 | 80.50 | 80.50 | 78.80 | 79.90 | 77.63 | -0.25% | 44,170 |
| Jan 12, 2026 | 78.00 | 80.90 | 78.00 | 80.10 | 77.82 | 3.22% | 154,407 |
| Jan 9, 2026 | 77.40 | 77.60 | 75.60 | 77.60 | 75.40 | 0.26% | 67,983 |
| Jan 8, 2026 | 76.10 | 77.50 | 74.80 | 77.40 | 75.20 | 0.13% | 80,592 |
| Jan 7, 2026 | 77.30 | 77.30 | 75.00 | 77.30 | 75.10 | - | 167,177 |
| Jan 6, 2026 | 77.50 | 77.70 | 76.60 | 77.30 | 75.10 | 0.65% | 69,378 |
| Jan 5, 2026 | 82.20 | 82.20 | 76.00 | 76.80 | 74.62 | -6.57% | 245,392 |
| Jan 2, 2026 | 81.90 | 82.20 | 80.20 | 82.20 | 79.86 | -0.72% | 108,310 |
| Dec 31, 2025 | 86.80 | 86.80 | 82.80 | 82.80 | 80.45 | -4.61% | 153,165 |
| Dec 30, 2025 | 84.90 | 87.00 | 84.00 | 86.80 | 84.33 | 2.72% | 78,497 |
| Dec 29, 2025 | 85.00 | 85.20 | 81.30 | 84.50 | 82.10 | -2.31% | 284,947 |
| Dec 26, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 84.04 | -1.37% | 61,819 |
| Dec 24, 2025 | 87.90 | 88.00 | 85.00 | 87.70 | 85.21 | -1.46% | 114,529 |
| Dec 23, 2025 | 89.00 | 90.60 | 87.50 | 89.00 | 86.47 | - | 111,937 |
| Dec 22, 2025 | 86.00 | 89.00 | 84.40 | 89.00 | 86.47 | -2.41% | 203,378 |
| Dec 19, 2025 | 91.00 | 91.30 | 91.00 | 91.20 | 88.61 | 1.33% | 3,100 |
| Dec 18, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 87.44 | 0.56% | 18,170 |
| Dec 17, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 86.96 | -1.00% | 22,532 |
| Dec 16, 2025 | 90.00 | 90.90 | 89.50 | 90.40 | 87.83 | -1.42% | 16,361 |
| Dec 15, 2025 | 90.00 | 91.70 | 90.00 | 91.70 | 89.09 | 0.22% | 17,053 |
| Dec 12, 2025 | 93.00 | 93.00 | 90.00 | 91.50 | 88.90 | -1.61% | 29,467 |
| Dec 11, 2025 | 94.70 | 94.80 | 92.40 | 93.00 | 90.36 | -0.96% | 14,151 |
| Dec 10, 2025 | 92.00 | 95.20 | 92.00 | 93.90 | 91.23 | 2.07% | 72,527 |
| Dec 9, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 89.39 | -1.50% | 22,637 |
| Dec 8, 2025 | 90.90 | 94.90 | 90.90 | 93.40 | 90.75 | 3.20% | 42,783 |
| Dec 5, 2025 | 88.00 | 90.70 | 88.00 | 90.50 | 87.93 | 3.08% | 48,429 |
| Dec 4, 2025 | 86.80 | 87.80 | 86.50 | 87.80 | 85.31 | 1.27% | 22,378 |
| Dec 3, 2025 | 86.80 | 87.00 | 86.10 | 86.70 | 84.24 | - | 41,521 |
| Dec 2, 2025 | 87.10 | 87.80 | 86.30 | 86.70 | 84.24 | -0.34% | 44,139 |
| Dec 1, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 84.53 | -3.55% | 19,889 |
| Nov 28, 2025 | 88.40 | 90.20 | 88.00 | 90.20 | 87.64 | 1.92% | 32,734 |
| Nov 27, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 85.99 | 0.57% | 17,060 |
| Nov 26, 2025 | 86.50 | 88.00 | 86.50 | 88.00 | 85.50 | 0.80% | 4,315 |
| Nov 25, 2025 | 87.00 | 87.30 | 87.00 | 87.30 | 84.82 | 0.34% | 3,126 |
| Nov 24, 2025 | 84.00 | 87.20 | 84.00 | 87.00 | 84.53 | 2.35% | 12,043 |