LFA Co., Ltd. (TPEX:3226)
Taiwan
· Delayed Price · Currency is TWD 42.00
+2.25 (5.66%)
Apr 29, 2026, 12:50 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.66% | 3,010 |
| Apr 28, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.25% | 1,650 |
| Apr 27, 2026 | 39.60 | 39.70 | 39.50 | 39.65 | 39.65 | 0.13% | 7,013 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.60 | 39.60 | 39.60 | 0.25% | 2,043 |
| Apr 23, 2026 | 41.20 | 41.20 | 39.50 | 39.50 | 39.50 | -4.24% | 3,001 |
| Apr 21, 2026 | 40.60 | 41.25 | 40.60 | 41.25 | 41.25 | 1.60% | 2,307 |
| Apr 20, 2026 | 41.20 | 42.35 | 38.50 | 40.60 | 40.60 | 1.88% | 25,413 |
| Apr 17, 2026 | 40.60 | 41.00 | 39.60 | 39.85 | 39.85 | -2.80% | 10,380 |
| Apr 16, 2026 | 42.10 | 42.35 | 39.75 | 41.00 | 41.00 | -0.24% | 14,025 |
| Apr 15, 2026 | 41.50 | 41.50 | 40.00 | 41.10 | 41.10 | -3.75% | 7,147 |
| Apr 14, 2026 | 40.60 | 42.70 | 40.60 | 42.70 | 42.70 | 7.42% | 19,203 |
| Apr 13, 2026 | 41.50 | 41.50 | 39.75 | 39.75 | 39.75 | -7.34% | 3,868 |
| Apr 10, 2026 | 42.40 | 42.90 | 41.60 | 42.90 | 42.90 | 4.13% | 7,096 |
| Apr 9, 2026 | 45.85 | 45.85 | 41.00 | 41.20 | 41.20 | -7.00% | 19,234 |
| Apr 8, 2026 | 46.35 | 46.35 | 42.05 | 44.30 | 44.30 | -1.23% | 15,032 |
| Apr 7, 2026 | 43.35 | 44.85 | 43.35 | 44.85 | 44.85 | 7.04% | 2,077 |
| Apr 2, 2026 | 41.65 | 41.90 | 41.55 | 41.90 | 41.90 | -4.77% | 5,011 |
| Apr 1, 2026 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | -1.01% | 2,002 |
| Mar 31, 2026 | 41.75 | 44.45 | 40.50 | 44.45 | 44.45 | 6.47% | 29,099 |
| Mar 30, 2026 | 42.25 | 42.85 | 41.10 | 41.75 | 41.75 | -5.54% | 32,089 |
| Mar 26, 2026 | 43.15 | 44.20 | 43.15 | 44.20 | 44.20 | -2.86% | 3,337 |
| Mar 25, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.55% | 1,371 |
| Mar 24, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | -0.55% | 2,066 |
| Mar 23, 2026 | 46.85 | 46.85 | 44.60 | 45.50 | 45.50 | -6.19% | 7,034 |
| Mar 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 1,001 |
| Mar 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | 1,452 |
| Mar 18, 2026 | 49.25 | 50.90 | 49.05 | 49.25 | 49.25 | 3.47% | 10,776 |
| Mar 17, 2026 | 46.90 | 49.20 | 46.90 | 47.60 | 47.60 | -3.64% | 8,649 |
| Mar 16, 2026 | 51.30 | 51.30 | 47.40 | 49.40 | 49.40 | -3.70% | 15,728 |
| Mar 13, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | - | 6,010 |
| Mar 12, 2026 | 52.70 | 53.90 | 50.90 | 51.30 | 51.30 | 0.59% | 12,225 |
| Mar 11, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.20% | 3,167 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | -2.12% | 3,038 |
| Mar 9, 2026 | 53.20 | 53.20 | 50.60 | 52.00 | 52.00 | -2.26% | 24,487 |
| Mar 6, 2026 | 53.00 | 53.50 | 51.70 | 53.20 | 53.20 | 0.38% | 32,078 |
| Mar 5, 2026 | 52.90 | 53.40 | 52.90 | 53.00 | 53.00 | 0.57% | 37,003 |
| Mar 4, 2026 | 50.20 | 53.50 | 50.20 | 52.70 | 52.70 | - | 18,005 |
| Mar 3, 2026 | 53.50 | 54.40 | 52.70 | 52.70 | 52.70 | -2.41% | 21,043 |
| Mar 2, 2026 | 50.20 | 54.00 | 50.20 | 54.00 | 54.00 | 1.12% | 20,614 |
| Feb 26, 2026 | 53.40 | 53.50 | 51.10 | 53.40 | 53.40 | -0.19% | 70,810 |
| Feb 25, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 8,248 |
| Feb 24, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | 10,124 |
| Feb 23, 2026 | 50.80 | 52.50 | 50.80 | 52.50 | 52.50 | 1.55% | 15,010 |
| Feb 11, 2026 | 53.20 | 53.20 | 48.85 | 51.70 | 51.70 | -0.58% | 17,253 |
| Feb 9, 2026 | 50.00 | 56.60 | 50.00 | 52.00 | 52.00 | 0.58% | 10,257 |
| Feb 6, 2026 | 49.05 | 54.40 | 49.05 | 51.70 | 51.70 | -3.18% | 15,522 |
| Feb 5, 2026 | 52.50 | 53.40 | 52.50 | 53.40 | 53.40 | -1.84% | 5,218 |
| Feb 4, 2026 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | -0.18% | 10,072 |
| Feb 3, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -4.22% | 3,295 |
| Jan 30, 2026 | 57.90 | 58.00 | 56.90 | 56.90 | 56.90 | -1.90% | 5,013 |
| Jan 29, 2026 | 58.50 | 58.50 | 57.10 | 58.00 | 58.00 | 0.87% | 29,755 |
| Jan 28, 2026 | 57.50 | 57.60 | 57.10 | 57.50 | 57.50 | - | 13,228 |
| Jan 27, 2026 | 55.80 | 57.50 | 55.80 | 57.50 | 57.50 | 0.70% | 50,248 |
| Jan 26, 2026 | 57.60 | 57.60 | 55.60 | 57.10 | 57.10 | 0.18% | 71,570 |
| Jan 23, 2026 | 57.60 | 57.60 | 55.40 | 57.00 | 57.00 | 0.18% | 105,065 |
| Jan 22, 2026 | 56.60 | 57.00 | 55.30 | 56.90 | 56.90 | 0.35% | 80,217 |
| Jan 21, 2026 | 56.20 | 56.70 | 55.40 | 56.70 | 56.70 | 0.71% | 94,389 |
| Jan 20, 2026 | 54.00 | 56.50 | 54.00 | 56.30 | 56.30 | 4.26% | 180,944 |
| Jan 19, 2026 | 50.70 | 54.30 | 50.70 | 54.00 | 54.00 | 5.47% | 218,945 |
| Jan 16, 2026 | 49.00 | 51.50 | 48.70 | 51.20 | 51.20 | 0.59% | 79,023 |
| Jan 15, 2026 | 49.80 | 52.40 | 49.05 | 50.90 | 50.90 | 3.25% | 123,842 |
| Jan 14, 2026 | 48.20 | 50.40 | 48.20 | 49.30 | 49.30 | 2.18% | 143,653 |
| Jan 13, 2026 | 43.90 | 48.25 | 42.65 | 48.25 | 48.25 | 9.91% | 90,992 |
| Jan 12, 2026 | 42.60 | 43.90 | 39.50 | 43.90 | 43.90 | 9.89% | 64,773 |
| Jan 8, 2026 | 41.75 | 42.80 | 39.95 | 39.95 | 39.95 | -0.99% | 14,617 |
| Jan 7, 2026 | 40.70 | 42.15 | 40.10 | 40.35 | 40.35 | -0.98% | 7,120 |
| Jan 6, 2026 | 42.25 | 42.25 | 40.75 | 40.75 | 40.75 | -0.24% | 2,265 |
| Jan 5, 2026 | 41.15 | 41.90 | 40.80 | 40.85 | 40.85 | -4.11% | 23,576 |
| Jan 2, 2026 | 43.70 | 43.70 | 42.20 | 42.60 | 42.60 | 0.83% | 7,015 |
| Dec 31, 2025 | 46.65 | 46.65 | 42.25 | 42.25 | 42.25 | -1.17% | 22,012 |
| Dec 30, 2025 | 41.35 | 42.85 | 41.35 | 42.75 | 42.75 | -0.58% | 4,231 |
| Dec 29, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.23% | 11,035 |
| Dec 26, 2025 | 42.25 | 42.95 | 42.15 | 42.90 | 42.90 | -0.12% | 4,298 |
| Dec 24, 2025 | 42.50 | 42.95 | 41.50 | 42.95 | 42.95 | 1.06% | 13,445 |
| Dec 23, 2025 | 42.85 | 42.85 | 42.10 | 42.50 | 42.50 | -0.93% | 13,016 |
| Dec 22, 2025 | 42.20 | 42.95 | 42.00 | 42.90 | 42.90 | -0.69% | 15,136 |
| Dec 19, 2025 | 43.20 | 43.20 | 42.00 | 43.20 | 43.20 | 2.25% | 11,112 |
| Dec 18, 2025 | 43.75 | 43.75 | 42.25 | 42.25 | 42.25 | -3.43% | 8,358 |
| Dec 17, 2025 | 45.50 | 45.50 | 43.75 | 43.75 | 43.75 | -0.57% | 4,711 |
| Dec 16, 2025 | 45.75 | 45.75 | 44.00 | 44.00 | 44.00 | -0.56% | 2,023 |
| Dec 15, 2025 | 46.95 | 46.95 | 44.25 | 44.25 | 44.25 | -3.17% | 7,032 |
| Dec 12, 2025 | 43.05 | 47.45 | 43.05 | 45.70 | 45.70 | 2.93% | 19,129 |
| Dec 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | 2,423 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | 2,260 |
| Nov 28, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | -1.19% | 2,715 |
| Nov 26, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -3.44% | 2,005 |
| Nov 25, 2025 | 47.95 | 48.00 | 47.95 | 48.00 | 48.00 | 0.10% | 2,361 |
| Nov 24, 2025 | 47.90 | 47.95 | 47.90 | 47.95 | 47.95 | 0.52% | 2,000 |
| Nov 21, 2025 | 48.95 | 48.95 | 47.70 | 47.70 | 47.70 | 0.85% | 3,103 |
| Nov 20, 2025 | 45.40 | 47.30 | 45.40 | 47.30 | 47.30 | 0.75% | 5,252 |
| Nov 19, 2025 | 46.35 | 46.95 | 44.05 | 46.95 | 46.95 | -2.19% | 7,100 |
| Nov 18, 2025 | 47.30 | 48.00 | 47.30 | 48.00 | 48.00 | 1.37% | 2,010 |
| Nov 17, 2025 | 48.90 | 48.90 | 47.35 | 47.35 | 47.35 | -3.27% | 2,101 |
| Nov 14, 2025 | 48.55 | 48.95 | 48.55 | 48.95 | 48.95 | -0.31% | 3,010 |
| Nov 13, 2025 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | -0.20% | 6,203 |
| Nov 12, 2025 | 48.85 | 49.20 | 48.85 | 49.20 | 49.20 | 0.41% | 6,172 |
| Nov 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,195 |
| Nov 10, 2025 | 47.45 | 48.35 | 45.90 | 48.00 | 48.00 | 1.16% | 15,230 |
| Nov 7, 2025 | 47.35 | 49.80 | 45.95 | 47.45 | 47.45 | 3.83% | 66,131 |
| Nov 6, 2025 | 45.00 | 45.70 | 43.50 | 45.70 | 45.70 | 9.99% | 72,694 |