Lan Fa Textile Co., Ltd. 1459
TWSE · Taiwan · Process Industries
TWD 18.70+1.70 (+10.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.70 | +10.00% | TWD 17.00 | TWD 18.70 | TWD 17.00 | 1.10M |
| 2026-10-01 | TWD 17.00 | +1.80% | TWD 16.75 | TWD 17.00 | TWD 16.70 | 205.00K |
| 2026-09-30 | TWD 16.70 | +4.38% | TWD 16.00 | TWD 16.70 | TWD 16.00 | 339.65K |
| 2026-09-29 | TWD 16.00 | +0.31% | TWD 15.95 | TWD 16.15 | TWD 15.90 | 92.20K |
| 2026-09-24 | TWD 15.95 | +0.95% | TWD 15.80 | TWD 15.95 | TWD 15.80 | 13.51K |
| 2026-09-23 | TWD 15.80 | 0.00% | TWD 15.90 | TWD 16.00 | TWD 15.80 | 176.00K |
| 2026-09-22 | TWD 15.80 | +0.32% | TWD 15.90 | TWD 15.90 | TWD 15.70 | 44.90K |
| 2026-09-21 | TWD 15.75 | +0.96% | TWD 15.85 | TWD 15.85 | TWD 15.65 | 30.50K |
| 2026-09-18 | TWD 15.60 | -0.95% | TWD 15.85 | TWD 15.90 | TWD 15.60 | 167.29K |
| 2026-09-17 | TWD 15.75 | +1.29% | TWD 15.75 | TWD 15.75 | TWD 15.50 | 125.88K |
| 2026-09-16 | TWD 15.55 | +1.30% | TWD 15.50 | TWD 15.70 | TWD 15.40 | 173.38K |
| 2026-09-15 | TWD 15.35 | +0.66% | TWD 15.35 | TWD 15.50 | TWD 15.35 | 170.25K |
| 2026-09-14 | TWD 15.25 | -1.61% | TWD 15.60 | TWD 15.60 | TWD 15.25 | 36.95K |
| 2026-09-11 | TWD 15.50 | -0.32% | TWD 15.50 | TWD 15.60 | TWD 15.30 | 126.22K |
| 2026-09-10 | TWD 15.55 | +0.65% | TWD 15.50 | TWD 15.55 | TWD 15.20 | 128.06K |
| 2026-09-09 | TWD 15.45 | -0.96% | TWD 15.60 | TWD 15.65 | TWD 15.45 | 97.00K |
| 2026-09-08 | TWD 15.60 | +1.63% | TWD 15.50 | TWD 15.70 | TWD 15.35 | 114.00K |
| 2026-09-07 | TWD 15.35 | -1.92% | TWD 15.90 | TWD 16.00 | TWD 15.35 | 253.69K |
| 2026-09-04 | TWD 15.65 | +2.29% | TWD 15.50 | TWD 15.70 | TWD 15.45 | 301.35K |
| 2026-09-03 | TWD 15.30 | -1.61% | TWD 15.60 | TWD 15.60 | TWD 15.30 | 50.00K |
| 2026-09-02 | TWD 15.55 | +0.32% | TWD 15.45 | TWD 15.65 | TWD 15.45 | 179.04K |
| 2026-09-01 | TWD 15.50 | 0.00% | TWD 15.50 | TWD 15.75 | TWD 15.50 | 97.35K |
| 2026-08-31 | TWD 15.50 | -0.32% | TWD 15.20 | TWD 15.85 | TWD 15.20 | 134.41K |
| 2026-08-28 | TWD 15.55 | 0.00% | TWD 15.85 | TWD 15.90 | TWD 15.30 | 162.92K |
| 2026-08-27 | TWD 15.55 | -0.32% | TWD 15.75 | TWD 15.75 | TWD 15.25 | 186.09K |
| 2026-08-26 | TWD 15.60 | +4.35% | TWD 14.95 | TWD 15.60 | TWD 14.85 | 309.58K |
| 2026-08-25 | TWD 14.95 | +1.70% | TWD 14.75 | TWD 14.95 | TWD 14.65 | 94.56K |
| 2026-08-24 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 14.70 | TWD 14.40 | 118.00K |
| 2026-08-21 | TWD 14.70 | +1.38% | TWD 14.70 | TWD 14.75 | TWD 14.40 | 130.15K |
| 2026-08-20 | TWD 14.50 | +3.57% | TWD 14.40 | TWD 14.50 | TWD 14.05 | 228.62K |
| 2026-08-19 | TWD 14.00 | +1.82% | TWD 13.55 | TWD 14.05 | TWD 13.55 | 99.26K |
| 2026-08-18 | TWD 13.75 | -1.79% | TWD 13.90 | TWD 14.05 | TWD 13.35 | 208.05K |
| 2026-08-17 | TWD 14.00 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 63.89K |
| 2026-08-14 | TWD 14.00 | -0.36% | TWD 14.05 | TWD 14.15 | TWD 13.95 | 91.37K |
| 2026-08-13 | TWD 14.05 | -2.77% | TWD 14.55 | TWD 14.65 | TWD 13.60 | 313.87K |
| 2026-08-12 | TWD 14.45 | +5.47% | TWD 13.85 | TWD 15.05 | TWD 13.70 | 509.60K |
| 2026-08-11 | TWD 13.70 | -2.14% | TWD 13.90 | TWD 13.95 | TWD 13.10 | 429.05K |
| 2026-08-10 | TWD 14.00 | +8.53% | TWD 13.05 | TWD 14.00 | TWD 13.05 | 294.66K |
| 2026-08-07 | TWD 12.90 | -0.39% | TWD 12.80 | TWD 13.05 | TWD 12.80 | 118.19K |
| 2026-08-06 | TWD 12.95 | +0.39% | TWD 12.90 | TWD 12.95 | TWD 12.60 | 149.72K |
| 2026-08-05 | TWD 12.90 | -0.39% | TWD 12.90 | TWD 12.95 | TWD 12.90 | 237.18K |
| 2026-08-04 | TWD 12.95 | +1.17% | TWD 12.80 | TWD 12.95 | TWD 12.80 | 181.50K |
| 2026-08-03 | TWD 12.80 | -18.99% | TWD 12.45 | TWD 12.80 | TWD 12.45 | 211.90K |
| 2026-07-31 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-30 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-29 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-28 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-27 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-24 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-23 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-22 | TWD 15.80 | 0.00% | TWD 15.93 | TWD 15.93 | TWD 15.67 | 134.26K |
| 2026-07-21 | TWD 15.80 | +1.72% | TWD 15.60 | TWD 15.87 | TWD 15.60 | 137.62K |
| 2026-07-20 | TWD 15.53 | -0.43% | TWD 15.93 | TWD 15.93 | TWD 15.53 | 73.74K |
| 2026-07-17 | TWD 15.60 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.40 | 63.08K |
| 2026-07-16 | TWD 15.60 | -0.85% | TWD 15.67 | TWD 15.87 | TWD 15.53 | 51.83K |
| 2026-07-15 | TWD 15.73 | +1.72% | TWD 15.47 | TWD 15.73 | TWD 15.40 | 132.09K |
| 2026-07-14 | TWD 15.47 | -0.85% | TWD 15.73 | TWD 15.73 | TWD 15.40 | 78.98K |
| 2026-07-13 | TWD 15.60 | +0.43% | TWD 15.73 | TWD 15.73 | TWD 15.47 | 78.08K |
| 2026-07-10 | TWD 15.53 | 0.00% | TWD 15.53 | TWD 15.53 | TWD 15.53 | 0 |
| 2026-07-09 | TWD 15.53 | -1.27% | TWD 15.73 | TWD 15.80 | TWD 15.47 | 167.67K |
| 2026-07-08 | TWD 15.73 | -1.67% | TWD 15.87 | TWD 15.93 | TWD 15.73 | 76.31K |
| 2026-07-07 | TWD 16.00 | -1.23% | TWD 16.20 | TWD 16.20 | TWD 15.87 | 118.22K |
| 2026-07-06 | TWD 16.20 | +1.25% | TWD 16.27 | TWD 16.27 | TWD 16.07 | 199.49K |
| 2026-07-03 | TWD 16.00 | +2.13% | TWD 15.67 | TWD 16.40 | TWD 15.67 | 482.42K |
| 2026-07-02 | TWD 15.67 | +0.43% | TWD 15.60 | TWD 15.67 | TWD 15.53 | 79.44K |
| 2026-07-01 | TWD 15.60 | -0.43% | TWD 15.73 | TWD 15.73 | TWD 15.47 | 57.76K |
| 2026-06-30 | TWD 15.67 | +0.86% | TWD 15.53 | TWD 15.67 | TWD 15.47 | 73.58K |
| 2026-06-29 | TWD 15.53 | +1.30% | TWD 15.40 | TWD 15.60 | TWD 15.40 | 68.77K |
| 2026-06-26 | TWD 15.33 | -1.71% | TWD 15.53 | TWD 15.60 | TWD 15.33 | 281.42K |
| 2026-06-25 | TWD 15.60 | 0.00% | TWD 15.67 | TWD 15.73 | TWD 15.53 | 44.27K |
| 2026-06-24 | TWD 15.60 | -0.85% | TWD 15.73 | TWD 15.73 | TWD 15.60 | 58.23K |
| 2026-06-23 | TWD 15.73 | +0.85% | TWD 15.60 | TWD 15.73 | TWD 15.53 | 384.84K |
| 2026-06-22 | TWD 15.60 | -0.85% | TWD 15.80 | TWD 15.80 | TWD 15.53 | 371.87K |
| 2026-06-18 | TWD 15.73 | -0.42% | TWD 15.73 | TWD 15.73 | TWD 15.60 | 26.25K |
| 2026-06-17 | TWD 15.80 | +0.85% | TWD 15.80 | TWD 15.80 | TWD 15.67 | 43.63K |
| 2026-06-16 | TWD 15.67 | -0.84% | TWD 15.67 | TWD 15.80 | TWD 15.67 | 59.25K |
| 2026-06-15 | TWD 15.80 | +0.42% | TWD 15.93 | TWD 15.93 | TWD 15.67 | 62.52K |
| 2026-06-12 | TWD 15.73 | 0.00% | TWD 15.87 | TWD 15.87 | TWD 15.67 | 59.35K |
| 2026-06-11 | TWD 15.73 | +1.72% | TWD 15.60 | TWD 15.73 | TWD 15.53 | 75.60K |
| 2026-06-10 | TWD 15.47 | -0.43% | TWD 15.53 | TWD 15.60 | TWD 15.47 | 54.08K |
| 2026-06-09 | TWD 15.53 | +0.43% | TWD 15.47 | TWD 15.73 | TWD 15.47 | 107.25K |
| 2026-06-08 | TWD 15.47 | -1.28% | TWD 15.20 | TWD 15.60 | TWD 15.20 | 135.00K |
| 2026-06-05 | TWD 15.67 | -0.42% | TWD 15.87 | TWD 15.87 | TWD 15.60 | 150.08K |
| 2026-06-04 | TWD 15.73 | +0.85% | TWD 15.60 | TWD 15.73 | TWD 15.53 | 80.51K |
| 2026-06-03 | TWD 15.60 | +0.86% | TWD 15.60 | TWD 15.67 | TWD 15.53 | 105.76K |
| 2026-06-02 | TWD 15.47 | +0.43% | TWD 15.40 | TWD 15.60 | TWD 15.33 | 135.95K |
| 2026-06-01 | TWD 15.40 | -0.86% | TWD 15.53 | TWD 15.60 | TWD 15.07 | 398.89K |
| 2026-05-29 | TWD 15.53 | 0.00% | TWD 15.60 | TWD 15.67 | TWD 15.53 | 96.08K |
| 2026-05-28 | TWD 15.53 | +0.43% | TWD 15.47 | TWD 15.67 | TWD 15.47 | 123.83K |
| 2026-05-27 | TWD 15.47 | -0.43% | TWD 15.53 | TWD 15.67 | TWD 15.47 | 141.39K |