LFA Co Ltd 3226
TPEX · Taiwan · Producer Manufacturing
TWD 63.10-1.90 (-2.92%)
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 63.10 | -2.92% | TWD 64.80 | TWD 64.80 | TWD 62.30 | 38.22K |
| 2026-10-01 | TWD 65.00 | +7.62% | TWD 61.80 | TWD 65.00 | TWD 60.50 | 148.77K |
| 2026-09-30 | TWD 60.40 | +0.50% | TWD 60.80 | TWD 60.80 | TWD 59.60 | 57.73K |
| 2026-09-29 | TWD 60.10 | +2.74% | TWD 58.70 | TWD 60.50 | TWD 58.40 | 63.10K |
| 2026-09-24 | TWD 58.50 | +0.52% | TWD 58.20 | TWD 58.50 | TWD 57.80 | 34.01K |
| 2026-09-23 | TWD 58.20 | +0.34% | TWD 57.90 | TWD 58.30 | TWD 57.70 | 34.00K |
| 2026-09-22 | TWD 58.00 | +0.87% | TWD 57.50 | TWD 58.00 | TWD 57.20 | 43.00K |
| 2026-09-21 | TWD 57.50 | +1.05% | TWD 56.20 | TWD 58.20 | TWD 56.00 | 66.00K |
| 2026-09-18 | TWD 56.90 | +0.35% | TWD 56.60 | TWD 56.90 | TWD 56.30 | 32.01K |
| 2026-09-17 | TWD 56.70 | +1.25% | TWD 56.80 | TWD 56.90 | TWD 56.00 | 18.00K |
| 2026-09-16 | TWD 56.00 | +0.90% | TWD 55.70 | TWD 56.00 | TWD 55.70 | 170.00K |
| 2026-09-15 | TWD 55.50 | -0.72% | TWD 55.10 | TWD 55.90 | TWD 55.00 | 36.00K |
| 2026-09-14 | TWD 55.90 | 0.00% | TWD 56.00 | TWD 56.50 | TWD 55.10 | 30.00K |
| 2026-09-11 | TWD 55.90 | +0.18% | TWD 55.30 | TWD 55.90 | TWD 55.10 | 34.00K |
| 2026-09-10 | TWD 55.80 | +0.36% | TWD 55.90 | TWD 56.00 | TWD 54.90 | 39.00K |
| 2026-09-09 | TWD 55.60 | +0.72% | TWD 55.20 | TWD 56.00 | TWD 54.40 | 48.00K |
| 2026-09-08 | TWD 55.20 | +0.18% | TWD 54.00 | TWD 55.30 | TWD 54.00 | 25.00K |
| 2026-09-07 | TWD 55.10 | +0.18% | TWD 54.90 | TWD 56.00 | TWD 54.50 | 23.00K |
| 2026-09-04 | TWD 55.00 | +4.76% | TWD 53.20 | TWD 55.00 | TWD 53.20 | 20.02K |
| 2026-09-03 | TWD 52.50 | -2.78% | TWD 54.00 | TWD 54.00 | TWD 52.50 | 13.00K |
| 2026-09-02 | TWD 54.00 | +0.19% | TWD 54.00 | TWD 54.00 | TWD 53.50 | 13.00K |
| 2026-09-01 | TWD 53.90 | +1.89% | TWD 54.00 | TWD 54.00 | TWD 53.60 | 20.00K |
| 2026-08-31 | TWD 52.90 | -0.38% | TWD 52.60 | TWD 53.20 | TWD 52.60 | 13.00K |
| 2026-08-28 | TWD 53.10 | +0.19% | TWD 52.90 | TWD 53.10 | TWD 52.70 | 16.00K |
| 2026-08-27 | TWD 53.00 | +0.19% | TWD 53.00 | TWD 53.00 | TWD 52.30 | 26.00K |
| 2026-08-26 | TWD 52.90 | +0.19% | TWD 52.80 | TWD 52.90 | TWD 52.70 | 24.00K |
| 2026-08-25 | TWD 52.80 | +0.19% | TWD 52.10 | TWD 52.80 | TWD 52.00 | 25.00K |
| 2026-08-24 | TWD 52.70 | +0.19% | TWD 51.90 | TWD 52.70 | TWD 51.80 | 21.00K |
| 2026-08-21 | TWD 52.60 | +0.19% | TWD 51.50 | TWD 52.60 | TWD 51.50 | 26.00K |
| 2026-08-20 | TWD 52.50 | 0.00% | TWD 52.50 | TWD 52.70 | TWD 52.00 | 12.00K |
| 2026-08-19 | TWD 52.50 | +0.38% | TWD 52.20 | TWD 52.50 | TWD 52.20 | 18.02K |
| 2026-08-18 | TWD 52.30 | +0.38% | TWD 51.70 | TWD 52.30 | TWD 51.70 | 21.00K |
| 2026-08-17 | TWD 52.10 | +0.58% | TWD 51.30 | TWD 52.10 | TWD 50.60 | 57.00K |
| 2026-08-14 | TWD 51.80 | +0.39% | TWD 50.70 | TWD 52.50 | TWD 50.00 | 123.00K |
| 2026-08-13 | TWD 51.60 | +0.19% | TWD 51.50 | TWD 51.60 | TWD 50.00 | 54.10K |
| 2026-08-12 | TWD 51.50 | +0.19% | TWD 51.50 | TWD 51.50 | TWD 51.10 | 28.00K |
| 2026-08-11 | TWD 51.40 | 0.00% | TWD 51.30 | TWD 51.50 | TWD 50.00 | 24.20K |
| 2026-08-10 | TWD 51.40 | -0.39% | TWD 51.50 | TWD 51.90 | TWD 50.00 | 44.20K |
| 2026-08-07 | TWD 51.60 | +0.19% | TWD 51.30 | TWD 51.60 | TWD 51.30 | 21.00K |
| 2026-08-06 | TWD 51.50 | +0.19% | TWD 51.20 | TWD 51.50 | TWD 50.90 | 37.20K |
| 2026-08-05 | TWD 51.40 | +0.59% | TWD 51.00 | TWD 52.10 | TWD 48.10 | 79.37K |
| 2026-08-04 | TWD 51.10 | +0.99% | TWD 49.80 | TWD 51.50 | TWD 49.80 | 46.00K |
| 2026-08-03 | TWD 50.60 | +2.43% | TWD 49.40 | TWD 53.20 | TWD 49.30 | 37.00K |
| 2026-07-31 | TWD 49.40 | +1.02% | TWD 49.00 | TWD 49.40 | TWD 48.70 | 28.00K |
| 2026-07-30 | TWD 48.90 | +9.03% | TWD 47.40 | TWD 48.90 | TWD 47.30 | 32.03K |
| 2026-07-29 | TWD 44.85 | -2.92% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 1.00K |
| 2026-07-28 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-27 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-24 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-23 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-22 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-21 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-20 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-17 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-16 | TWD 46.20 | -0.65% | TWD 46.00 | TWD 46.20 | TWD 46.00 | 3.15K |
| 2026-07-15 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-14 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-13 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-10 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-09 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 0 |
| 2026-07-08 | TWD 46.50 | -0.11% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 1.20K |
| 2026-07-07 | TWD 46.55 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.55 | 4.00K |
| 2026-07-06 | TWD 46.55 | +2.31% | TWD 47.05 | TWD 48.65 | TWD 46.55 | 10.00K |
| 2026-07-03 | TWD 45.50 | +2.02% | TWD 45.50 | TWD 49.00 | TWD 45.50 | 15.01K |
| 2026-07-02 | TWD 44.60 | -3.25% | TWD 46.30 | TWD 46.40 | TWD 44.60 | 7.00K |
| 2026-07-01 | TWD 46.10 | +0.44% | TWD 46.05 | TWD 46.20 | TWD 46.05 | 7.05K |
| 2026-06-30 | TWD 45.90 | +0.99% | TWD 45.75 | TWD 46.10 | TWD 45.45 | 14.00K |
| 2026-06-29 | TWD 45.45 | +1.91% | TWD 44.50 | TWD 45.50 | TWD 44.50 | 15.00K |
| 2026-06-26 | TWD 44.60 | 0.00% | TWD 44.60 | TWD 44.60 | TWD 44.60 | 0 |
| 2026-06-25 | TWD 44.60 | -8.98% | TWD 49.00 | TWD 49.00 | TWD 44.60 | 18.33K |
| 2026-06-24 | TWD 49.00 | 0.00% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 0 |
| 2026-06-23 | TWD 49.00 | +0.20% | TWD 48.80 | TWD 49.00 | TWD 48.80 | 3.04K |
| 2026-06-22 | TWD 48.90 | -0.10% | TWD 49.00 | TWD 49.00 | TWD 48.85 | 7.00K |
| 2026-06-18 | TWD 48.95 | -0.51% | TWD 44.75 | TWD 48.95 | TWD 44.75 | 9.00K |
| 2026-06-17 | TWD 49.20 | +0.61% | TWD 49.00 | TWD 49.20 | TWD 48.80 | 9.01K |
| 2026-06-16 | TWD 48.90 | +1.56% | TWD 48.10 | TWD 49.60 | TWD 48.10 | 17.51K |
| 2026-06-15 | TWD 48.15 | -1.13% | TWD 50.50 | TWD 50.50 | TWD 48.15 | 23.00K |
| 2026-06-12 | TWD 48.70 | +1.35% | TWD 52.60 | TWD 52.60 | TWD 48.50 | 22.34K |
| 2026-06-11 | TWD 48.05 | -0.93% | TWD 48.80 | TWD 49.50 | TWD 48.05 | 13.01K |
| 2026-06-10 | TWD 48.50 | -0.72% | TWD 49.80 | TWD 49.80 | TWD 48.20 | 15.00K |
| 2026-06-09 | TWD 48.85 | +1.35% | TWD 48.50 | TWD 48.85 | TWD 48.50 | 11.00K |
| 2026-06-08 | TWD 48.20 | -0.62% | TWD 48.30 | TWD 48.30 | TWD 48.20 | 5.00K |
| 2026-06-05 | TWD 48.50 | +1.57% | TWD 47.65 | TWD 48.60 | TWD 47.65 | 14.10K |
| 2026-06-04 | TWD 47.75 | +1.81% | TWD 47.50 | TWD 48.00 | TWD 47.00 | 11.10K |
| 2026-06-03 | TWD 46.90 | +1.74% | TWD 43.65 | TWD 46.90 | TWD 43.65 | 23.10K |
| 2026-06-02 | TWD 46.10 | +1.88% | TWD 46.00 | TWD 47.00 | TWD 45.85 | 33.00K |
| 2026-06-01 | TWD 45.25 | +1.57% | TWD 45.00 | TWD 45.40 | TWD 45.00 | 7.00K |
| 2026-05-29 | TWD 44.55 | +4.82% | TWD 42.75 | TWD 44.55 | TWD 42.75 | 20.20K |
| 2026-05-28 | TWD 42.50 | +2.41% | TWD 43.50 | TWD 43.60 | TWD 42.50 | 12.00K |
| 2026-05-27 | TWD 41.50 | +3.75% | TWD 39.00 | TWD 41.50 | TWD 39.00 | 12.00K |