LFA Co Ltd(TW:3226)
NT$52.70+3.45 (+7.01%)
TW:3226
LFA Co Ltd historical prices
NT$52.70
At close:+3.45 (+7.01%)
LFA Co Ltd (3226) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | +7.01% | 2,502 | 0.10 |
| Nov 10, 2026 | 49.25 | 49.95 | 46.05 | 49.25 | 49.25 | +7.07% | 0 | 0.00 |
| Nov 09, 2026 | 47.60 | 49.25 | 47.60 | 49.25 | 49.25 | +7.07% | 2,020 | 0.08 |
| Nov 06, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -6.41% | 2,000 | 0.08 |
| Nov 05, 2026 | 49.15 | 49.15 | 47.35 | 49.15 | 49.15 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 46.70 | 49.65 | 46.70 | 49.15 | 49.15 | +8.86% | 5,050 | 0.18 |
| Nov 03, 2026 | 49.00 | 49.10 | 45.15 | 45.15 | 45.15 | -5.54% | 11,112 | 0.40 |
| Nov 02, 2026 | 45.10 | 48.00 | 45.10 | 47.80 | 47.80 | +5.87% | 6,237 | 0.22 |
| Oct 30, 2026 | 46.20 | 46.20 | 45.15 | 45.15 | 45.15 | -5.84% | 9,725 | 0.33 |
| Oct 29, 2026 | 48.00 | 48.00 | 46.10 | 47.95 | 47.95 | -0.10% | 3,256 | 0.11 |
| Oct 28, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | +4.01% | 5,187 | 0.17 |
| Oct 27, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -6.77% | 3,525 | 0.11 |
| Oct 26, 2026 | 49.50 | 50.60 | 49.50 | 49.50 | 49.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.50 | 50.60 | 49.50 | 49.50 | 49.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -1.00% | 5,102 | 0.17 |
| Oct 21, 2026 | 50.30 | 51.70 | 49.00 | 50.00 | 50.00 | -0.60% | 9,034 | 0.29 |
| Oct 20, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -4.37% | 3,600 | 0.12 |
| Oct 19, 2026 | 55.80 | 55.80 | 51.50 | 52.60 | 52.60 | -4.36% | 4,027 | 0.13 |
| Oct 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,004 | 0.07 |
| Oct 15, 2026 | 57.70 | 57.80 | 55.00 | 56.00 | 56.00 | -2.44% | 11,857 | 0.39 |
| Oct 14, 2026 | 57.70 | 57.70 | 56.00 | 57.40 | 57.40 | +1.41% | 4,600 | 0.15 |
| Oct 13, 2026 | 56.60 | 56.60 | 54.30 | 56.60 | 56.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 59.00 | 59.90 | 56.50 | 56.60 | 56.60 | -1.22% | 16,562 | 0.55 |
| Oct 09, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.87% | 5,018 | 0.17 |
| Oct 07, 2026 | 58.00 | 58.00 | 54.30 | 57.80 | 57.80 | -2.53% | 24,015 | 0.81 |
| Oct 06, 2026 | 62.90 | 62.90 | 58.00 | 59.30 | 59.30 | -5.57% | 17,001 | 0.58 |
| Oct 05, 2026 | 62.50 | 62.80 | 61.70 | 62.80 | 62.80 | -0.48% | 11,079 | 0.38 |
| Oct 02, 2026 | 64.80 | 64.80 | 62.30 | 63.10 | 63.10 | -2.92% | 38,216 | 1.33 |
| Oct 01, 2026 | 61.80 | 65.00 | 60.50 | 65.00 | 65.00 | +7.62% | 150,543 | 5.69 |
| Sep 30, 2026 | 60.80 | 60.80 | 59.60 | 60.40 | 60.40 | +0.50% | 58,478 | 2.27 |
| Sep 29, 2026 | 58.70 | 60.50 | 58.40 | 60.10 | 60.10 | +2.74% | 64,677 | 2.60 |
| Sep 28, 2026 | 58.50 | 58.50 | 57.80 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.50 | 58.50 | 57.80 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.20 | 58.50 | 57.80 | 58.50 | 58.50 | +0.52% | 34,118 | 1.37 |
| Sep 23, 2026 | 57.90 | 58.30 | 57.70 | 58.20 | 58.20 | +0.34% | 34,039 | 1.40 |
| Sep 22, 2026 | 57.50 | 58.00 | 57.20 | 58.00 | 58.00 | +0.87% | 43,112 | 1.80 |
| Sep 21, 2026 | 56.20 | 58.20 | 56.00 | 57.50 | 57.50 | +1.05% | 66,440 | 2.90 |
| Sep 18, 2026 | 56.60 | 56.90 | 56.30 | 56.90 | 56.90 | +0.35% | 33,025 | 1.47 |
| Sep 17, 2026 | 56.80 | 56.90 | 56.00 | 56.70 | 56.70 | +1.25% | 18,016 | 0.81 |
| Sep 16, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | +0.90% | 170,002 | 8.69 |
| Sep 15, 2026 | 55.10 | 55.90 | 55.00 | 55.50 | 55.50 | -0.72% | 36,004 | 1.88 |
| Sep 14, 2026 | 56.00 | 56.50 | 55.10 | 55.90 | 55.90 | 0.00% | 30,032 | 1.60 |
| Sep 11, 2026 | 55.30 | 55.90 | 55.10 | 55.90 | 55.90 | +0.18% | 34,089 | 1.84 |
| Sep 10, 2026 | 55.90 | 56.00 | 54.90 | 55.80 | 55.80 | +0.36% | 39,093 | 2.14 |
| Sep 09, 2026 | 55.20 | 56.00 | 54.40 | 55.60 | 55.60 | +0.72% | 48,276 | 2.70 |
| Sep 08, 2026 | 54.00 | 55.30 | 54.00 | 55.20 | 55.20 | +0.18% | 27,025 | 1.53 |
| Sep 07, 2026 | 54.90 | 56.00 | 54.50 | 55.10 | 55.10 | +0.18% | 23,039 | 1.31 |
| Sep 04, 2026 | 53.20 | 55.00 | 53.20 | 55.00 | 55.00 | +4.76% | 20,704 | 1.19 |
| Sep 03, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.78% | 13,000 | 0.75 |
