LFA Co., Ltd. (TPEX:3226)
Taiwan
· Delayed Price · Currency is TWD 45.80
0.00 (-1.19%)
Nov 28, 2025, 1:18 PM CST
LFA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -3.48% | 1,812 |
| Nov 4, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -3.04% | 1,073 |
| Nov 3, 2025 | 45.45 | 45.45 | 44.40 | 44.40 | 44.40 | -2.31% | 5,197 |
| Oct 31, 2025 | 44.15 | 45.45 | 44.15 | 45.45 | 45.45 | 6.44% | 3,362 |
| Oct 30, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -3.39% | 2,290 |
| Oct 29, 2025 | 44.35 | 44.50 | 44.20 | 44.20 | 44.20 | -0.45% | 6,364 |
| Oct 28, 2025 | 42.95 | 48.75 | 42.95 | 44.40 | 44.40 | - | 11,822 |
| Oct 27, 2025 | 44.00 | 45.50 | 44.00 | 44.40 | 44.40 | 4.35% | 5,005 |
| Oct 23, 2025 | 41.90 | 43.05 | 41.90 | 42.55 | 42.55 | -1.96% | 6,608 |
| Oct 22, 2025 | 45.95 | 45.95 | 43.40 | 43.40 | 43.40 | -2.25% | 6,373 |
| Oct 21, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | -1.33% | 10,071 |
| Oct 20, 2025 | 44.50 | 46.05 | 44.50 | 45.00 | 45.00 | 4.65% | 4,294 |
| Oct 17, 2025 | 42.45 | 43.85 | 42.45 | 43.00 | 43.00 | 1.18% | 22,672 |
| Oct 16, 2025 | 42.50 | 43.05 | 42.50 | 42.50 | 42.50 | -3.41% | 9,189 |
| Oct 15, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 44.00 | - | 5,001 |
| Oct 14, 2025 | 44.55 | 44.55 | 43.20 | 44.00 | 44.00 | - | 10,024 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | 5,993 |
| Oct 9, 2025 | 41.95 | 44.60 | 41.95 | 44.60 | 44.60 | 1.59% | 12,800 |
| Oct 8, 2025 | 43.40 | 43.90 | 43.40 | 43.90 | 43.90 | -1.57% | 3,666 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 6.06% | 8,930 |
| Oct 3, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.98% | 1,000 |
| Oct 2, 2025 | 41.30 | 44.00 | 41.30 | 42.90 | 42.90 | 0.35% | 32,026 |
| Oct 1, 2025 | 42.45 | 42.75 | 42.45 | 42.75 | 42.75 | -2.73% | 3,042 |
| Sep 30, 2025 | 43.85 | 43.95 | 43.85 | 43.95 | 43.95 | 0.46% | 2,001 |
| Sep 25, 2025 | 44.95 | 45.00 | 43.75 | 43.75 | 43.75 | -2.78% | 5,000 |
| Sep 24, 2025 | 46.15 | 46.15 | 42.75 | 45.00 | 45.00 | - | 17,000 |
| Sep 23, 2025 | 44.60 | 45.00 | 44.45 | 45.00 | 45.00 | 0.33% | 23,233 |
| Sep 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.36% | 2,180 |
| Sep 19, 2025 | 41.80 | 44.25 | 41.80 | 44.25 | 44.25 | 2.79% | 9,055 |
| Sep 18, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.70% | 3,776 |
| Sep 17, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -3.39% | 3,373 |
| Sep 16, 2025 | 44.95 | 45.00 | 44.25 | 44.25 | 44.25 | -1.67% | 6,908 |
| Sep 15, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 2.27% | 5,914 |
| Sep 12, 2025 | 42.65 | 44.00 | 41.90 | 44.00 | 44.00 | - | 6,125 |