Taiwan - Delayed Quote
TWD
Lai Yih Footwear Co., Ltd. (6890.TW)
142.50
+0.50
(+0.35%)
At close: November 2 at 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
142.00
143.00
141.00
142.50
142.50
68,000
Oct 30, 2026
141.00
143.50
140.50
142.00
142.00
97,159
Oct 29, 2026
146.50
146.50
142.50
142.50
142.50
227,260
Oct 28, 2026
147.50
150.00
145.00
147.00
147.00
385,200
Oct 27, 2026
147.50
150.00
144.00
150.00
150.00
560,420
Oct 23, 2026
144.50
144.50
144.50
144.50
144.50
-
Oct 22, 2026
147.00
147.00
144.50
144.50
144.50
153,132
Oct 21, 2026
148.50
151.00
145.50
147.00
147.00
324,184
Oct 20, 2026
145.50
148.00
145.50
146.00
146.00
152,064
Oct 19, 2026
154.00
154.00
147.00
148.00
148.00
230,231
Oct 16, 2026
155.50
155.50
152.00
153.00
153.00
142,032
Oct 15, 2026
151.00
153.00
149.50
152.50
152.50
283,001
Oct 14, 2026
150.50
152.50
149.00
151.50
151.50
146,000
Oct 13, 2026
149.50
154.00
149.00
149.50
149.50
286,009
Oct 12, 2026
152.00
154.50
151.50
152.00
152.00
176,013
Oct 8, 2026
155.50
156.00
151.50
152.00
152.00
151,210
Oct 7, 2026
148.50
158.00
148.50
156.00
156.00
595,100
Oct 6, 2026
147.00
147.50
145.00
147.50
147.50
140,000
Oct 5, 2026
149.00
149.00
147.00
147.00
147.00
82,000
Oct 2, 2026
149.00
149.00
147.00
147.00
147.00
147,044
Oct 1, 2026
147.50
150.00
147.50
148.50
148.50
150,036
Sep 30, 2026
147.00
148.50
147.00
148.00
148.00
65,068
Sep 29, 2026
146.50
149.50
146.50
147.00
147.00
82,480
Sep 24, 2026
147.50
148.00
146.50
146.50
146.50
135,000
Sep 23, 2026
148.50
150.00
148.50
148.50
148.50
72,000
Sep 22, 2026
146.50
149.00
146.50
148.50
148.50
135,013
Sep 21, 2026
150.00
150.00
146.00
146.00
146.00
184,020
Sep 18, 2026
148.00
149.50
147.00
149.00
149.00
221,100
Sep 17, 2026
146.50
150.00
145.50
147.50
147.50
196,020
Sep 16, 2026
149.00
150.50
146.00
146.00
146.00
196,007
Sep 15, 2026
148.00
149.50
147.00
148.50
148.50
153,000
Sep 14, 2026
148.00
148.50
146.50
147.50
147.50
233,015
Sep 11, 2026
150.00
151.50
147.50
150.00
150.00
271,259
Sep 10, 2026
155.50
155.50
153.50
154.00
154.00
184,008
Sep 9, 2026
160.00
160.00
155.00
157.00
157.00
496,101
Sep 8, 2026
166.00
166.00
160.50
162.00
162.00
318,001
Sep 7, 2026
170.00
170.00
165.50
166.00
166.00
260,146
Sep 4, 2026
183.50
184.00
169.50
169.50
169.50
518,303
Sep 3, 2026
168.00
173.00
166.50
169.00
169.00
308,750
Sep 2, 2026
168.00
169.00
165.50
166.50
166.50
123,018
Sep 1, 2026
166.50
172.00
166.50
168.00
168.00
165,000
Aug 31, 2026
168.00
168.50
165.50
167.00
167.00
124,312
Aug 28, 2026
174.00
174.00
167.00
169.00
169.00
232,100
Aug 27, 2026
177.00
183.00
173.00
173.50
173.50
642,000
Aug 26, 2026
168.50
175.00
168.50
175.00
175.00
1,001,041
Aug 25, 2026
161.00
161.00
159.00
159.50
159.50
89,000
Aug 24, 2026
159.00
163.50
158.50
163.50
163.50
93,153
Aug 21, 2026
161.50
162.00
158.50
159.00
159.00
364,158
Aug 20, 2026
163.00
166.00
163.00
164.00
164.00
160,001
Aug 19, 2026
160.50
165.00
158.00
160.50
160.50
316,000
Aug 18, 2026
162.50
163.00
159.00
160.50
160.50
265,650
Aug 17, 2026
168.50
168.50
162.50
162.50
162.50
308,399
Aug 14, 2026
180.00
180.00
168.00
168.50
168.50
431,035
Aug 13, 2026
179.50
179.50
176.00
177.50
177.50
189,001
Aug 12, 2026
174.50
182.00
174.50
179.50
179.50
219,117
Aug 11, 2026
174.50
177.00
172.50
174.50
174.50
101,418
Aug 10, 2026
175.50
175.50
172.00
174.50
174.50
76,000
Aug 7, 2026
170.00
177.00
170.00
173.00
173.00
188,043
Aug 6, 2026
169.00
171.50
167.00
170.50
170.50
168,000
Aug 5, 2026
165.00
172.00
164.00
171.50
171.50
272,015
Aug 4, 2026
163.00
166.00
160.50
163.50
163.50
354,172
Aug 3, 2026
167.00
171.00
166.00
166.00
166.00
291,362
Jul 31, 2026
173.00
175.00
168.00
168.00
168.00
274,100
Jul 30, 2026
176.00
176.00
165.50
168.00
168.00
424,030
Jul 29, 2026
176.00
179.50
168.00
176.00
176.00
652,093
Jul 28, 2026
175.50
175.50
169.00
173.00
173.00
314,100
Jul 27, 2026
175.00
183.50
172.50
175.50
175.50
561,055
Jul 24, 2026
169.00
173.50
168.00
172.50
172.50
193,006
Jul 23, 2026
173.00
173.00
169.00
169.00
169.00
112,010
Jul 22, 2026
175.50
177.00
171.00
171.00
171.00
249,233
Jul 21, 2026
173.50
177.00
168.50
177.00
177.00
234,201
Jul 20, 2026
175.00
176.50
167.50
171.00
171.00
303,010
Jul 17, 2026
170.00
177.00
168.00
173.00
173.00
678,107
Jul 16, 2026
178.50
178.50
171.50
172.50
172.50
423,090
Jul 15, 2026
182.50
182.50
174.00
176.00
176.00
396,143
Jul 14, 2026
181.50
186.50
178.00
178.00
178.00
435,167
Jul 13, 2026
8.967789
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
199.00
201.50
177.50
181.50
181.50
1,001,030
Jul 9, 2026
201.00
211.00
198.00
206.00
197.03
585,001
Jul 8, 2026
217.50
217.50
201.00
201.00
192.25
422,035
Jul 7, 2026
209.00
218.00
207.00
214.50
205.16
559,098
Jul 6, 2026
218.50
233.00
207.00
212.50
203.25
1,025,200
Jul 3, 2026
192.00
212.00
191.50
212.00
202.77
694,350
Jul 2, 2026
203.50
203.50
193.00
193.00
184.60
598,140
Jul 1, 2026
197.00
210.00
193.50
205.50
196.55
886,152
Jun 30, 2026
194.00
201.50
190.50
197.00
188.42
876,035
Jun 29, 2026
215.50
228.50
201.50
201.50
192.73
1,142,204
Jun 26, 2026
244.50
248.00
223.50
223.50
213.77
433,076
Jun 25, 2026
252.00
252.00
241.50
248.00
237.20
188,608
Jun 24, 2026
239.00
240.50
239.00
240.50
230.03
258,536
Jun 23, 2026
235.50
238.00
228.00
238.00
227.64
368,483
Jun 22, 2026
241.00
241.00
228.00
230.50
220.47
249,206
Jun 18, 2026
235.00
238.00
232.50
238.00
227.64
379,503
Jun 17, 2026
226.00
230.00
225.00
228.00
218.07
215,375
Jun 16, 2026
222.00
237.50
220.00
227.50
217.60
645,536
Jun 15, 2026
250.00
250.00
230.50
230.50
220.47
542,047
Jun 12, 2026
279.00
279.00
256.00
256.00
244.86
330,064
Jun 11, 2026
281.00
284.00
274.00
284.00
271.64
1,840,926
Jun 10, 2026
273.00
285.50
270.00
280.00
267.81
2,720,273
Jun 9, 2026
248.00
274.00
243.00
274.00
262.07
2,689,275
Jun 8, 2026
222.50
255.00
222.50
249.50
238.64
5,444,114
Jun 5, 2026
231.50
249.00
230.50
242.50
231.94
9,761,882
Jun 4, 2026
208.50
231.50
207.50
231.50
221.42
5,730,071
Jun 3, 2026
201.00
210.50
198.00
210.50
201.34
4,188,120
Jun 2, 2026
177.50
191.50
175.50
191.50
183.16
2,436,010
Jun 1, 2026
169.00
177.00
169.00
174.50
166.90
913,249
May 29, 2026
171.00
171.00
167.00
167.50
160.21
502,205
May 28, 2026
171.50
172.50
167.00
169.50
162.12
570,301
May 27, 2026
171.50
173.00
168.50
170.50
163.08
381,005
May 26, 2026
170.50
173.00
168.00
169.00
161.64
373,011
May 25, 2026
171.00
171.00
167.00
169.50
162.12
430,004
May 22, 2026
167.00
169.00
166.00
169.00
161.64
338,133
May 21, 2026
169.50
170.00
166.00
166.00
158.77
409,000
May 20, 2026
167.50
174.00
164.00
165.50
158.30
772,100
May 19, 2026
164.50
178.00
164.50
167.00
159.73
1,151,160
May 18, 2026
166.00
169.50
164.00
164.00
156.86
445,281
May 15, 2026
162.50
168.00
161.00
165.50
158.30
460,122
May 14, 2026
163.50
167.00
161.00
161.50
154.47
335,010
May 13, 2026
170.00
170.00
162.50
163.50
156.38
405,072
May 12, 2026
162.50
171.50
162.50
168.50
161.16
860,108
May 11, 2026
153.00
163.00
152.50
161.00
153.99
537,050
May 8, 2026
154.50
157.50
150.00
154.00
147.30
737,001
May 7, 2026
147.00
157.00
142.00
154.50
147.77
1,338,165
May 6, 2026
160.00
160.00
154.00
155.00
148.25
515,320
May 5, 2026
156.00
159.50
155.50
158.00
151.12
264,070
May 4, 2026
157.50
160.00
155.00
157.00
150.17
286,343
Apr 30, 2026
158.00
160.50
155.50
156.50
149.69
335,003
Apr 29, 2026
160.00
160.00
155.00
157.00
150.17
291,093
Apr 28, 2026
155.50
162.50
155.00
159.50
152.56
320,065
Apr 27, 2026
159.00
159.00
153.50
155.50
148.73
392,200
Apr 24, 2026
166.00
167.00
157.00
159.00
152.08
447,400
Apr 23, 2026
170.50
170.50
163.00
163.50
156.38
584,110
Apr 22, 2026
169.00
170.50
166.50
169.50
162.12
481,590
Apr 21, 2026
172.50
172.50
167.00
169.50
162.12
570,300
Apr 20, 2026
175.50
178.00
163.50
168.00
160.69
2,139,075
Apr 17, 2026
172.50
184.50
172.50
175.50
167.86
1,441,484
Apr 16, 2026
160.50
172.00
158.50
172.00
164.51
1,291,110
Apr 15, 2026
153.00
160.00
153.00
156.50
149.69
776,050
Apr 14, 2026
152.00
156.00
152.00
153.00
146.34
544,154
Apr 13, 2026
150.00
152.50
149.00
151.00
144.43
439,502
Apr 10, 2026
152.50
154.00
151.00
151.50
144.90
478,965
Apr 9, 2026
160.00
161.00
150.00
150.50
143.95
1,007,312
Apr 8, 2026
162.00
163.00
158.00
159.50
152.56
540,439
Apr 7, 2026
168.50
168.50
157.50
157.50
150.64
658,273
Apr 2, 2026
168.00
173.00
165.50
168.00
160.69
665,370
Apr 1, 2026
164.00
169.50
163.00
167.50
160.21
396,190
Mar 31, 2026
158.00
162.00
157.00
160.50
153.51
373,200
Mar 30, 2026
160.50
161.50
156.50
158.00
151.12
722,750
Mar 27, 2026
163.50
166.00
161.50
165.50
158.30
257,037
Mar 26, 2026
164.50
169.50
164.50
165.50
158.30
528,063
Mar 25, 2026
170.50
170.50
163.50
164.50
157.34
713,500
Mar 24, 2026
183.00
184.00
166.50
166.50
159.25
1,223,398
Mar 23, 2026
168.50
188.00
168.00
181.50
173.60
1,708,831
Mar 20, 2026
170.50
175.00
169.00
172.50
164.99
1,058,002
Mar 19, 2026
172.00
172.00
165.00
171.50
164.03
859,144
Mar 18, 2026
174.00
178.00
171.50
174.00
166.43
799,482
Mar 17, 2026
172.00
174.50
167.50
174.50
166.90
899,451
Mar 16, 2026
161.00
172.50
161.00
172.00
164.51
916,255
Mar 13, 2026
159.00
164.00
156.00
162.50
155.43
595,220
Mar 12, 2026
162.50
162.50
158.50
160.00
153.03
771,407
Mar 11, 2026
163.50
168.00
161.00
163.50
156.38
1,118,314
Mar 10, 2026
172.00
174.00
169.00
171.50
164.03
397,172
Mar 9, 2026
169.00
172.50
165.00
169.50
162.12
788,100
Mar 6, 2026
182.00
183.50
177.50
178.00
170.25
714,436
Mar 5, 2026
182.00
185.00
181.00
181.00
173.12
866,250
Mar 4, 2026
187.50
187.50
178.00
181.50
173.60
1,006,491
Mar 3, 2026
196.00
196.50
189.00
190.00
181.73
872,180
Mar 2, 2026
195.00
200.50
195.00
195.50
186.99
628,259
Feb 26, 2026
200.00
203.00
197.50
203.00
194.16
412,162
Feb 25, 2026
204.50
205.00
194.00
197.50
188.90
923,748
Feb 24, 2026
211.00
211.00
201.50
202.00
193.21
644,735
Feb 23, 2026
201.00
212.00
197.50
210.00
200.86
969,291
Feb 11, 2026
203.00
203.00
191.50
199.00
190.34
1,914,539
Feb 10, 2026
209.00
210.00
206.00
209.00
199.90
394,210
Feb 9, 2026
209.50
210.00
203.00
209.00
199.90
755,164
Feb 6, 2026
215.50
215.50
206.00
206.00
197.03
1,080,503
Feb 5, 2026
219.00
226.00
214.50
215.00
205.64
770,056
Feb 4, 2026
211.50
218.00
211.50
218.00
208.51
648,050
Feb 3, 2026
227.50
229.50
214.50
215.00
205.64
1,321,695
Feb 2, 2026
229.00
237.00
225.00
225.50
215.68
876,065
Jan 30, 2026
236.50
239.50
224.00
225.00
215.21
998,511
Jan 29, 2026
236.00
237.00
230.50
231.50
221.42
534,188
Jan 28, 2026
245.50
245.50
233.50
234.50
224.29
1,010,163
Jan 27, 2026
241.00
248.00
239.50
242.00
231.47
643,080
Jan 26, 2026
239.00
241.50
233.50
238.00
227.64
376,101
Jan 23, 2026
246.00
248.00
238.50
239.00
228.60
359,251
Jan 22, 2026
241.50
244.50
240.00
244.50
233.86
291,600
Jan 21, 2026
244.00
244.00
237.50
237.50
227.16
539,100
Jan 20, 2026
240.00
250.00
239.00
243.00
232.42
349,054
Jan 19, 2026
244.50
244.50
239.00
239.00
228.60
523,339
Jan 16, 2026
252.00
252.00
245.00
245.00
234.33
289,433
Jan 15, 2026
256.50
256.50
246.00
248.50
237.68
579,138
Jan 14, 2026
255.00
258.00
250.50
255.00
243.90
471,208
Jan 13, 2026
260.00
260.00
249.50
252.00
241.03
921,005
Jan 12, 2026
252.50
261.00
248.00
255.50
244.38
884,034
Jan 9, 2026
243.00
253.50
243.00
250.50
239.59
788,100
Jan 8, 2026
239.50
243.50
239.00
241.00
230.51
503,153
Jan 7, 2026
237.00
241.50
235.50
239.00
228.60
467,299
Jan 6, 2026
235.50
240.00
233.00
235.00
224.77
622,200
Jan 5, 2026
250.50
252.00
230.50
234.00
223.81
1,771,438
Jan 2, 2026
252.00
255.00
250.50
250.50
239.59
347,000
Dec 31, 2025
249.50
252.50
248.50
250.50
239.59
532,602
Dec 30, 2025
253.00
253.00
248.50
250.50
239.59
402,345
Dec 29, 2025
257.50
258.50
253.00
254.00
242.94
396,230
Dec 26, 2025
257.50
262.00
255.00
255.00
243.90
694,071
Dec 24, 2025
257.50
259.00
251.00
253.00
241.99
483,000
Dec 23, 2025
260.00
263.50
256.50
257.00
245.81
593,105
Dec 22, 2025
258.00
268.00
255.00
259.50
248.20
1,347,080
Dec 19, 2025
245.00
256.50
245.00
254.00
242.94
1,215,038
Dec 18, 2025
243.00
248.00
240.50
243.50
232.90
597,479
Dec 17, 2025
249.50
250.00
243.00
243.00
232.42
533,200
Dec 16, 2025
254.50
256.00
244.50
246.50
235.77
1,786,190
Dec 15, 2025
263.50
265.50
257.00
257.00
245.81
751,005
Dec 12, 2025
271.00
271.00
261.00
263.50
252.03
1,071,395
Dec 11, 2025
274.00
274.00
265.50
267.00
255.38
1,278,159
Dec 10, 2025
278.00
278.00
270.50
274.00
262.07
1,307,278
Dec 9, 2025
282.00
282.00
275.50
278.50
266.38
1,595,332
Dec 8, 2025
283.00
287.50
278.50
282.00
269.72
1,383,715
Dec 5, 2025
287.00
287.00
280.00
283.00
270.68
1,455,260
Dec 4, 2025
285.00
290.00
277.50
286.50
274.03
2,435,109
Dec 3, 2025
286.50
292.50
279.50
280.50
268.29
2,590,070
Dec 2, 2025
288.50
300.50
285.00
286.00
273.55
3,932,442
Dec 1, 2025
274.00
294.50
271.00
288.00
275.46
4,013,257
Nov 28, 2025
280.50
287.00
267.50
271.50
259.68
2,714,010
Nov 27, 2025
288.00
288.00
280.00
280.50
268.29
1,891,740
Nov 26, 2025
283.50
294.00
276.00
289.00
276.42
3,239,758
Nov 25, 2025
281.00
283.50
273.50
281.00
268.77
2,810,404
Nov 24, 2025
275.00
286.50
262.00
282.50
270.20
7,898,239
Nov 21, 2025
241.50
264.00
238.50
264.00
252.51
4,930,474
Nov 20, 2025
246.00
246.00
236.50
240.00
229.55
769,011
Nov 19, 2025
231.50
248.00
229.00
243.00
232.42
1,625,060
Nov 18, 2025
238.00
238.00
229.00
229.50
219.51
773,030
Nov 17, 2025
248.50
254.50
239.50
241.00
230.51
1,057,130
Nov 14, 2025
245.50
255.00
241.00
243.00
232.42
2,726,020
Nov 13, 2025
233.50
248.00
233.00
245.50
234.81
2,316,390
Nov 12, 2025
228.00
232.50
226.50
229.50
219.51
795,370
Nov 11, 2025
225.00
237.00
221.50
221.50
211.86
1,185,206
Nov 10, 2025
224.50
225.50
219.50
220.00
210.42
301,212
Nov 7, 2025
224.00
230.00
222.00
222.00
212.34
404,025
Nov 6, 2025
235.00
235.00
223.00
225.50
215.68
632,008
Nov 5, 2025
229.50
236.50
226.00
233.00
222.86
970,535
Nov 4, 2025
219.50
234.00
219.50
230.00
219.99
1,275,327
Nov 3, 2025
219.00
222.00
216.00
219.00
209.47
338,501
