Luo Lih-Fen Holding Co., Ltd. (6666.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:32AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1,105 |
| Jun 25, 2024 | 63.20 | 63.20 | 62.40 | 62.90 | 62.90 | 8,000 |
| Jun 24, 2024 | 63.00 | 63.00 | 62.60 | 62.60 | 62.60 | 7,005 |
| Jun 21, 2024 | 63.70 | 63.70 | 62.80 | 63.00 | 63.00 | 25,000 |
| Jun 20, 2024 | 62.70 | 63.20 | 62.70 | 63.20 | 63.20 | 13,000 |
| Jun 19, 2024 | 63.40 | 63.50 | 62.50 | 62.50 | 62.50 | 21,000 |
| Jun 18, 2024 | 63.60 | 63.60 | 62.50 | 62.80 | 62.80 | 24,000 |
| Jun 17, 2024 | 63.90 | 63.90 | 62.90 | 63.60 | 63.60 | 19,000 |
| Jun 14, 2024 | 62.90 | 63.00 | 62.80 | 62.90 | 62.90 | 10,000 |
| Jun 13, 2024 | 62.60 | 62.70 | 62.20 | 62.20 | 62.20 | 20,000 |
| Jun 12, 2024 | 62.50 | 62.60 | 62.20 | 62.30 | 62.30 | 22,000 |
| Jun 11, 2024 | 63.10 | 63.10 | 62.00 | 62.50 | 62.50 | 33,000 |
| Jun 07, 2024 | 63.60 | 63.60 | 62.90 | 62.90 | 62.90 | 7,000 |
| Jun 06, 2024 | 63.50 | 63.50 | 62.50 | 63.30 | 63.30 | 44,000 |
| Jun 05, 2024 | 63.80 | 63.80 | 62.90 | 63.40 | 63.40 | 22,200 |
| Jun 04, 2024 | 63.80 | 63.80 | 63.30 | 63.50 | 63.50 | 12,000 |
| Jun 03, 2024 | 63.20 | 64.20 | 62.90 | 64.10 | 64.10 | 31,000 |
| May 31, 2024 | 64.00 | 64.00 | 63.50 | 63.60 | 63.60 | 15,000 |
| May 30, 2024 | 64.00 | 64.60 | 64.00 | 64.10 | 64.10 | 21,000 |
| May 29, 2024 | 63.60 | 64.70 | 63.60 | 64.00 | 64.00 | 7,000 |
| May 28, 2024 | 63.60 | 64.00 | 63.50 | 63.50 | 63.50 | 37,000 |
| May 27, 2024 | 62.80 | 64.00 | 62.80 | 63.70 | 63.70 | 60,052 |
| May 24, 2024 | 63.50 | 63.90 | 62.20 | 62.50 | 62.50 | 87,050 |
| May 23, 2024 | 65.50 | 65.50 | 63.20 | 63.70 | 63.70 | 43,000 |
| May 22, 2024 | 66.60 | 66.70 | 65.10 | 65.60 | 65.60 | 45,000 |
| May 21, 2024 | 67.00 | 67.00 | 66.30 | 66.60 | 66.60 | 9,001 |
| May 20, 2024 | 66.50 | 66.50 | 65.90 | 66.50 | 66.50 | 26,000 |
| May 17, 2024 | 66.20 | 66.60 | 66.20 | 66.50 | 66.50 | 11,000 |
| May 16, 2024 | 68.30 | 68.30 | 66.60 | 66.60 | 66.60 | 14,000 |
| May 15, 2024 | 67.10 | 67.50 | 66.60 | 66.70 | 66.70 | 33,000 |
| May 14, 2024 | 66.90 | 67.00 | 66.50 | 66.50 | 66.50 | 10,000 |
| May 13, 2024 | 67.50 | 67.50 | 65.40 | 66.30 | 66.30 | 48,000 |
| May 10, 2024 | 68.00 | 68.40 | 67.50 | 67.50 | 67.50 | 15,000 |
| May 09, 2024 | 68.00 | 68.10 | 67.10 | 67.60 | 67.60 | 30,000 |
| May 08, 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 28,100 |
| May 07, 2024 | 68.40 | 68.70 | 67.40 | 67.50 | 67.50 | 41,000 |
| May 06, 2024 | 66.30 | 68.30 | 66.10 | 68.30 | 68.30 | 70,213 |
| May 03, 2024 | 65.20 | 66.00 | 65.20 | 65.40 | 65.40 | 29,000 |
| May 02, 2024 | 64.90 | 65.00 | 64.60 | 64.70 | 64.70 | 10,000 |
| Apr 30, 2024 | 64.50 | 64.50 | 64.10 | 64.30 | 64.30 | 11,000 |
| Apr 29, 2024 | 64.20 | 65.60 | 64.20 | 64.50 | 64.50 | 16,000 |
| Apr 26, 2024 | 64.10 | 64.40 | 64.10 | 64.20 | 64.20 | 7,100 |
| Apr 25, 2024 | 63.80 | 64.40 | 63.60 | 64.10 | 64.10 | 11,000 |
| Apr 24, 2024 | 64.00 | 66.10 | 64.00 | 64.80 | 64.80 | 27,000 |
| Apr 23, 2024 | 63.00 | 63.40 | 63.00 | 63.30 | 63.30 | 10,000 |
| Apr 22, 2024 | 63.20 | 63.50 | 63.00 | 63.00 | 63.00 | 21,000 |
| Apr 19, 2024 | 65.00 | 65.00 | 63.10 | 63.60 | 63.60 | 46,000 |
| Apr 18, 2024 | 65.70 | 65.70 | 64.70 | 65.10 | 65.10 | 20,000 |
| Apr 17, 2024 | 64.40 | 66.40 | 64.40 | 65.90 | 65.90 | 29,000 |
| Apr 16, 2024 | 65.70 | 65.70 | 63.40 | 63.70 | 63.70 | 62,212 |
| Apr 15, 2024 | 68.20 | 68.20 | 66.60 | 66.60 | 66.60 | 65,105 |
| Apr 12, 2024 | 70.00 | 71.70 | 68.80 | 69.00 | 69.00 | 64,084 |
| Apr 11, 2024 | 68.00 | 70.00 | 68.00 | 69.30 | 69.30 | 71,156 |
| Apr 10, 2024 | 69.00 | 69.00 | 68.40 | 68.40 | 68.40 | 47,712 |
| Apr 09, 2024 | 68.00 | 68.40 | 67.70 | 68.30 | 68.30 | 39,000 |
| Apr 08, 2024 | 69.10 | 69.30 | 68.00 | 68.00 | 68.00 | 95,011 |
| Apr 03, 2024 | 71.90 | 71.90 | 68.90 | 69.20 | 69.20 | 76,003 |
| Apr 02, 2024 | 72.00 | 72.00 | 70.70 | 71.60 | 71.60 | 104,005 |
| Apr 01, 2024 | 74.00 | 75.20 | 71.00 | 72.30 | 72.30 | 632,066 |
| Mar 29, 2024 | 63.60 | 69.60 | 63.60 | 69.60 | 69.60 | 242,000 |
| Mar 28, 2024 | 63.40 | 63.80 | 62.80 | 63.30 | 63.30 | 21,000 |
| Mar 27, 2024 | 62.70 | 63.20 | 62.30 | 63.20 | 63.20 | 19,000 |
| Mar 26, 2024 | 62.40 | 62.50 | 62.20 | 62.20 | 62.20 | 12,000 |
| Mar 25, 2024 | 62.70 | 62.70 | 62.30 | 62.30 | 62.30 | 3,000 |
| Mar 22, 2024 | 62.30 | 62.40 | 62.00 | 62.30 | 62.30 | 17,060 |
| Mar 21, 2024 | 62.70 | 62.70 | 62.20 | 62.20 | 62.20 | 9,000 |
| Mar 20, 2024 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | 33,061 |
| Mar 19, 2024 | 63.60 | 63.60 | 62.10 | 62.10 | 62.10 | 55,000 |
| Mar 18, 2024 | 62.00 | 64.20 | 62.00 | 63.60 | 63.60 | 39,100 |
| Mar 15, 2024 | 61.70 | 61.80 | 61.60 | 61.80 | 61.80 | 9,000 |
| Mar 14, 2024 | 61.10 | 62.00 | 61.10 | 61.70 | 61.70 | 17,000 |
| Mar 13, 2024 | 61.80 | 61.80 | 61.30 | 61.30 | 61.30 | 16,000 |
| Mar 12, 2024 | 61.20 | 62.20 | 61.20 | 62.00 | 62.00 | 27,000 |
| Mar 11, 2024 | 62.60 | 62.60 | 61.10 | 61.30 | 61.30 | 20,078 |
| Mar 08, 2024 | 62.70 | 62.70 | 61.20 | 61.20 | 61.20 | 30,068 |
| Mar 07, 2024 | 63.50 | 63.70 | 62.70 | 62.80 | 62.80 | 33,052 |
| Mar 06, 2024 | 63.30 | 63.80 | 63.30 | 63.40 | 63.40 | 22,001 |
| Mar 05, 2024 | 63.30 | 63.50 | 63.20 | 63.30 | 63.30 | 24,000 |
| Mar 04, 2024 | 63.80 | 63.90 | 63.50 | 63.70 | 63.70 | 21,020 |
| Mar 01, 2024 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 10,090 |
| Feb 29, 2024 | 64.40 | 64.40 | 63.70 | 63.90 | 63.90 | 8,019 |
| Feb 27, 2024 | 64.40 | 64.60 | 64.30 | 64.50 | 64.50 | 9,000 |
| Feb 26, 2024 | 65.30 | 65.90 | 63.80 | 65.40 | 65.40 | 52,030 |
| Feb 23, 2024 | 67.30 | 67.30 | 64.80 | 64.80 | 64.80 | 60,000 |
| Feb 22, 2024 | 62.10 | 66.50 | 62.10 | 66.40 | 66.40 | 205,065 |
| Feb 21, 2024 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 19,160 |
| Feb 20, 2024 | 61.50 | 62.30 | 61.50 | 61.70 | 61.70 | 8,000 |
| Feb 19, 2024 | 61.60 | 61.60 | 61.00 | 61.40 | 61.40 | 42,000 |
| Feb 16, 2024 | 61.40 | 62.60 | 61.40 | 61.50 | 61.50 | 16,100 |
| Feb 15, 2024 | 61.50 | 61.50 | 61.20 | 61.50 | 61.50 | 21,000 |
| Feb 05, 2024 | 61.00 | 61.80 | 61.00 | 61.50 | 61.50 | 14,000 |
| Feb 02, 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 2,000 |
| Feb 01, 2024 | 63.30 | 63.30 | 62.20 | 62.30 | 62.30 | 7,500 |
| Jan 31, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 2,000 |
| Jan 30, 2024 | 62.20 | 62.30 | 62.00 | 62.20 | 62.20 | 5,018 |
| Jan 29, 2024 | 63.40 | 63.40 | 62.50 | 62.60 | 62.60 | 15,400 |
| Jan 26, 2024 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 9,000 |
| Jan 25, 2024 | 62.30 | 62.70 | 62.30 | 62.50 | 62.50 | 5,003 |
| Jan 24, 2024 | 62.60 | 62.60 | 62.00 | 62.20 | 62.20 | 14,000 |
| Jan 23, 2024 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.