Louisa Professional Coffee Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 140.50 | 140.50 | 139.00 | 140.50 | 129.13 | 5,146 |
| 2024-05-07 | 141.50 | 141.50 | 138.50 | 141.00 | 129.59 | 8,298 |
| 2024-05-06 | 141.50 | 141.50 | 140.50 | 140.50 | 129.13 | 1,324 |
| 2024-05-03 | 139.50 | 140.50 | 139.00 | 140.00 | 128.67 | 10,586 |
| 2024-05-02 | 139.00 | 142.00 | 138.00 | 139.50 | 128.21 | 27,836 |
| 2024-04-30 | 135.00 | 140.00 | 133.50 | 139.00 | 127.75 | 21,244 |
| 2024-04-29 | 134.00 | 135.00 | 133.00 | 134.50 | 123.62 | 5,515 |
| 2024-04-26 | 135.00 | 135.00 | 132.50 | 134.00 | 123.16 | 30,451 |
| 2024-04-25 | 135.50 | 135.50 | 132.00 | 133.50 | 122.70 | 8,811 |
| 2024-04-24 | 134.50 | 134.50 | 132.00 | 133.00 | 122.24 | 11,721 |
| 2024-04-23 | 134.00 | 134.50 | 132.50 | 134.50 | 123.62 | 9,970 |
| 2024-04-22 | 136.00 | 136.00 | 132.50 | 134.00 | 123.16 | 20,878 |
| 2024-04-19 | 136.50 | 139.00 | 133.50 | 136.50 | 125.46 | 17,205 |
| 2024-04-18 | 136.00 | 139.00 | 133.50 | 136.50 | 125.46 | 6,665 |
| 2024-04-17 | 136.50 | 137.00 | 134.50 | 136.50 | 125.46 | 12,245 |
| 2024-04-16 | 141.00 | 141.00 | 134.50 | 134.50 | 123.62 | 22,950 |
| 2024-04-15 | 142.50 | 142.50 | 138.50 | 140.00 | 128.67 | 9,488 |
| 2024-04-12 | 139.00 | 142.00 | 139.00 | 142.00 | 130.51 | 173 |
| 2024-04-11 | 140.00 | 143.00 | 138.00 | 140.50 | 129.13 | 10,196 |
| 2024-04-10 | 143.50 | 143.50 | 140.00 | 141.00 | 129.59 | 8,458 |
| 2024-04-09 | 144.00 | 145.00 | 138.50 | 143.00 | 131.43 | 29,280 |
| 2024-04-08 | 136.00 | 144.50 | 133.00 | 140.50 | 129.13 | 53,843 |
| 2024-04-03 | 134.50 | 135.00 | 131.00 | 131.50 | 120.86 | 3,922 |
| 2024-04-02 | 134.50 | 134.50 | 132.00 | 134.50 | 123.62 | 16,476 |
| 2024-04-01 | 135.50 | 135.50 | 130.00 | 133.50 | 122.70 | 55,080 |
| 2024-03-29 | 140.50 | 140.50 | 133.50 | 136.00 | 125.00 | 56,048 |
| 2024-03-28 | 140.50 | 140.50 | 138.50 | 138.50 | 127.30 | 11,106 |
| 2024-03-27 | 140.50 | 141.50 | 138.50 | 140.50 | 129.13 | 46,121 |
| 2024-03-26 | 143.00 | 143.00 | 143.00 | 143.00 | 131.43 | 0 |
| 2024-03-25 | 143.00 | 143.00 | 143.00 | 143.00 | 131.43 | 0 |
| 2024-03-22 | 144.50 | 144.50 | 142.00 | 143.00 | 131.43 | 6,066 |
| 2024-03-21 | 140.50 | 143.50 | 140.50 | 141.50 | 130.05 | 9,068 |
| 2024-03-20 | 142.00 | 145.00 | 140.00 | 143.00 | 131.43 | 16,175 |
| 2024-03-19 | 148.00 | 148.00 | 141.00 | 141.00 | 129.59 | 27,358 |
| 2024-03-18 | 148.00 | 148.00 | 146.00 | 146.00 | 134.19 | 7,707 |
| 2024-03-15 | 147.50 | 149.00 | 144.50 | 147.50 | 135.57 | 21,982 |
| 2024-03-14 | 148.00 | 148.00 | 144.50 | 148.00 | 136.03 | 1,341 |
| 2024-03-13 | 148.00 | 148.00 | 144.00 | 146.50 | 134.65 | 28,191 |
| 2024-03-12 | 151.00 | 151.00 | 140.50 | 147.50 | 135.57 | 97,985 |
| 2024-03-11 | 151.50 | 151.50 | 148.00 | 150.50 | 138.32 | 9,964 |
| 2024-03-08 | 151.50 | 151.50 | 148.50 | 150.50 | 138.32 | 24,442 |
| 2024-03-07 | 152.50 | 152.50 | 149.00 | 149.00 | 136.95 | 35,571 |
| 2024-03-06 | 151.50 | 152.00 | 149.00 | 152.00 | 139.70 | 12,315 |
| 2024-03-05 | 154.00 | 154.00 | 150.00 | 151.50 | 139.24 | 22,619 |
| 2024-03-04 | 151.00 | 159.00 | 149.50 | 154.00 | 141.54 | 97,136 |
| 2024-03-01 | 152.50 | 154.00 | 150.00 | 153.50 | 138.32 | 43,552 |
| 2024-02-29 | 149.50 | 152.00 | 149.50 | 151.00 | 136.07 | 17,735 |
| 2024-02-27 | 152.00 | 152.00 | 149.50 | 151.50 | 136.52 | 5,228 |
| 2024-02-26 | 150.50 | 152.00 | 149.50 | 151.00 | 136.07 | 33,706 |
| 2024-02-23 | 154.50 | 154.50 | 151.00 | 151.00 | 136.07 | 27,231 |
| 2024-02-22 | 153.50 | 154.50 | 151.00 | 154.50 | 139.23 | 13,267 |
| 2024-02-21 | 154.50 | 154.50 | 152.00 | 153.50 | 138.32 | 10,602 |
| 2024-02-20 | 154.50 | 154.50 | 152.50 | 153.00 | 137.87 | 14,311 |
| 2024-02-19 | 153.50 | 154.50 | 152.00 | 153.50 | 138.32 | 23,765 |
| 2024-02-16 | 150.50 | 154.00 | 150.00 | 152.00 | 136.97 | 50,769 |
| 2024-02-15 | 151.50 | 151.50 | 148.50 | 150.00 | 135.17 | 7,726 |
| 2024-02-05 | 151.50 | 151.50 | 149.50 | 150.00 | 135.17 | 16,782 |
| 2024-02-02 | 151.00 | 151.50 | 149.00 | 151.00 | 136.07 | 21,939 |
| 2024-02-01 | 152.00 | 152.00 | 149.00 | 151.00 | 136.07 | 2,019 |
| 2024-01-31 | 152.00 | 152.50 | 149.00 | 151.00 | 136.07 | 12,310 |
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.