Louisa Professional Coffee Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 107.50 | 110.50 | 105.50 | 110.00 | 102.34 | 40,988 |
| 2024-08-01 | 107.00 | 107.00 | 105.00 | 107.00 | 99.548 | 23,109 |
| 2024-07-31 | 109.00 | 109.00 | 105.50 | 106.50 | 99.083 | 29,445 |
| 2024-07-30 | 107.00 | 109.50 | 107.00 | 108.00 | 100.48 | 6,442 |
| 2024-07-29 | 111.50 | 111.50 | 107.50 | 109.00 | 101.41 | 17,228 |
| 2024-07-26 | 112.00 | 112.00 | 108.50 | 111.00 | 103.27 | 29,709 |
| 2024-07-23 | 113.50 | 113.50 | 110.00 | 112.50 | 104.66 | 53,455 |
| 2024-07-22 | 116.00 | 116.00 | 112.50 | 114.00 | 106.06 | 18,117 |
| 2024-07-19 | 117.50 | 117.50 | 114.50 | 115.50 | 107.46 | 9,903 |
| 2024-07-18 | 117.00 | 117.50 | 115.00 | 116.00 | 107.92 | 19,962 |
| 2024-07-17 | 116.50 | 119.50 | 115.50 | 115.50 | 107.46 | 52,763 |
| 2024-07-16 | 118.50 | 118.50 | 117.50 | 118.50 | 110.25 | 5,423 |
| 2024-07-15 | 119.50 | 119.50 | 116.50 | 117.50 | 109.32 | 9,860 |
| 2024-07-12 | 119.00 | 119.00 | 117.00 | 117.50 | 109.32 | 7,767 |
| 2024-07-11 | 119.00 | 119.00 | 117.00 | 117.50 | 109.32 | 17,182 |
| 2024-07-10 | 118.50 | 120.00 | 116.00 | 119.00 | 110.71 | 32,744 |
| 2024-07-09 | 118.00 | 118.50 | 116.50 | 118.50 | 110.25 | 35,881 |
| 2024-07-08 | 119.50 | 120.00 | 117.00 | 118.00 | 109.78 | 39,489 |
| 2024-07-05 | 119.50 | 120.00 | 117.00 | 119.00 | 110.71 | 11,400 |
| 2024-07-04 | 121.50 | 121.50 | 118.00 | 119.50 | 111.18 | 30,044 |
| 2024-07-03 | 120.50 | 121.00 | 119.00 | 120.00 | 111.64 | 15,660 |
| 2024-07-02 | 119.50 | 121.50 | 119.00 | 119.50 | 111.18 | 9,937 |
| 2024-07-01 | 122.00 | 122.00 | 119.50 | 120.50 | 112.11 | 46,872 |
| 2024-06-28 | 120.00 | 121.50 | 120.00 | 121.00 | 112.57 | 13,768 |
| 2024-06-27 | 121.00 | 122.00 | 120.00 | 120.50 | 112.11 | 19,658 |
| 2024-06-26 | 121.50 | 122.00 | 120.00 | 120.00 | 111.64 | 18,258 |
| 2024-06-25 | 119.50 | 122.00 | 119.50 | 121.00 | 112.57 | 5,401 |
| 2024-06-24 | 121.00 | 122.50 | 120.00 | 120.50 | 112.11 | 29,386 |
| 2024-06-21 | 122.00 | 123.00 | 121.00 | 123.00 | 114.43 | 15,418 |
| 2024-06-20 | 121.50 | 123.00 | 120.00 | 121.50 | 113.04 | 10,989 |
| 2024-06-19 | 121.00 | 122.50 | 120.00 | 121.00 | 112.57 | 41,091 |
| 2024-06-18 | 122.00 | 123.00 | 121.50 | 122.00 | 113.50 | 9,778 |
| 2024-06-17 | 125.50 | 125.50 | 120.50 | 122.50 | 113.97 | 29,501 |
| 2024-06-14 | 122.00 | 125.00 | 121.00 | 124.50 | 115.83 | 27,291 |
| 2024-06-13 | 123.50 | 123.50 | 121.00 | 122.00 | 113.50 | 32,540 |
| 2024-06-12 | 125.00 | 125.00 | 122.50 | 124.00 | 113.97 | 30,248 |
| 2024-06-11 | 127.50 | 129.00 | 122.00 | 123.00 | 113.05 | 45,108 |
| 2024-06-07 | 127.00 | 128.00 | 126.00 | 127.50 | 117.19 | 20,460 |
| 2024-06-06 | 127.00 | 129.50 | 127.00 | 128.50 | 118.10 | 2,494 |
| 2024-06-05 | 129.00 | 130.00 | 126.50 | 126.50 | 116.27 | 22,827 |
| 2024-06-04 | 127.50 | 129.50 | 127.00 | 129.00 | 118.56 | 13,518 |
| 2024-06-03 | 129.50 | 130.00 | 127.00 | 127.00 | 116.73 | 14,930 |
| 2024-05-31 | 129.00 | 129.50 | 127.00 | 129.50 | 119.02 | 4,530 |
| 2024-05-30 | 129.50 | 129.50 | 126.50 | 129.00 | 118.56 | 6,031 |
| 2024-05-29 | 127.50 | 129.50 | 127.50 | 129.00 | 118.56 | 37,167 |
| 2024-05-28 | 128.00 | 129.50 | 127.00 | 128.00 | 117.64 | 19,957 |
| 2024-05-27 | 128.00 | 130.50 | 125.00 | 128.50 | 118.10 | 16,936 |
| 2024-05-24 | 129.00 | 129.00 | 125.50 | 125.50 | 115.35 | 144,915 |
| 2024-05-23 | 135.00 | 136.00 | 128.00 | 129.50 | 119.02 | 245,307 |
| 2024-05-22 | 139.50 | 139.50 | 136.50 | 139.50 | 128.21 | 6,651 |
| 2024-05-21 | 137.50 | 140.50 | 137.00 | 137.50 | 126.38 | 9,552 |
| 2024-05-20 | 140.50 | 140.50 | 137.50 | 137.50 | 126.38 | 8,005 |
| 2024-05-17 | 138.00 | 140.50 | 137.50 | 137.50 | 126.38 | 9,264 |
| 2024-05-16 | 138.50 | 140.50 | 137.50 | 139.50 | 128.21 | 16,954 |
| 2024-05-15 | 139.50 | 139.50 | 137.00 | 138.50 | 127.30 | 11,847 |
| 2024-05-14 | 139.00 | 141.00 | 138.00 | 139.50 | 128.21 | 14,441 |
| 2024-05-13 | 140.50 | 140.50 | 138.50 | 138.50 | 127.30 | 4,590 |
| 2024-05-10 | 141.50 | 141.50 | 139.50 | 141.00 | 129.59 | 2,963 |
| 2024-05-09 | 139.50 | 141.00 | 139.00 | 141.00 | 129.59 | 2,824 |
| 2024-05-08 | 140.50 | 140.50 | 139.00 | 140.50 | 129.13 | 5,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 1.0000 TWD |
| 2026-01-15 | 1.0000 TWD |
| 2025-06-18 | 1.5000 TWD |
| 2025-01-09 | 3.0000 TWD |
| 2024-06-13 | 1.5000 TWD |
| 2024-03-04 | 3.0000 TWD |
| 2023-06-29 | 3.0000 TWD |
| 2022-09-07 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.