Louisa Professional Coffee Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	152.50	153.00	151.50	153.00	137.87	5,443
2024-01-26	153.00	153.50	151.50	152.50	137.42	9,888
2024-01-25	153.50	153.50	151.50	153.00	137.87	5,477
2024-01-24	153.50	153.50	151.50	153.00	137.87	10,448
2024-01-23	154.00	154.00	151.50	152.00	136.97	11,766
2024-01-22	154.00	154.00	152.00	154.00	138.78	2,575
2024-01-19	152.00	154.00	152.00	154.00	138.78	1,903
2024-01-18	153.00	154.00	152.50	154.00	138.78	2,858
2024-01-17	154.50	154.50	152.00	154.00	138.78	7,944
2024-01-16	154.00	155.00	153.00	154.50	139.23	7,426
2024-01-15	153.50	153.50	153.50	153.50	138.32	0
2024-01-12	153.50	154.50	153.50	153.50	138.32	8,416
2024-01-11	155.50	155.50	153.50	155.00	139.68	10,249
2024-01-10	155.00	157.00	153.00	156.00	140.58	4,632
2024-01-09	155.50	155.50	153.00	154.00	138.78	16,181
2024-01-08	156.50	156.50	154.00	155.50	140.13	7,749
2024-01-05	156.50	156.50	154.50	155.00	139.68	8,755
2024-01-04	156.50	156.50	154.50	155.00	139.68	16,755
2024-01-03	156.00	157.00	154.00	156.50	141.03	11,801
2024-01-02	156.00	158.50	154.00	158.00	142.38	6,401
2023-12-29	157.50	157.50	154.50	156.00	140.58	13,508
2023-12-28	157.50	157.50	155.50	157.50	141.93	1,343
2023-12-27	158.00	158.00	156.00	157.00	141.48	5,508
2023-12-26	157.50	158.50	156.00	157.50	141.93	30,918
2023-12-25	155.00	157.00	155.00	157.00	141.48	18,016
2023-12-22	154.50	156.50	154.00	156.50	141.03	19,130
2023-12-21	153.50	154.50	152.50	154.00	138.78	25,315
2023-12-20	152.00	154.50	152.00	153.50	138.32	14,959
2023-12-19	155.50	155.50	152.50	154.00	138.78	5,547
2023-12-18	155.50	155.50	152.00	155.00	139.68	6,886
2023-12-15	155.50	156.00	151.50	155.50	140.13	14,760
2023-12-14	157.50	157.50	152.50	154.00	138.78	33,982
2023-12-13	158.50	158.50	155.50	156.50	141.03	20,186
2023-12-12	157.50	157.50	154.00	157.50	141.93	1,195
2023-12-11	156.00	158.00	155.00	155.00	139.68	7,133
2023-12-08	156.00	156.00	153.50	155.00	139.68	10,425
2023-12-07	155.50	155.50	153.50	155.50	140.13	3,700
2023-12-06	156.00	156.00	153.00	154.50	139.23	6,907
2023-12-05	155.50	155.50	153.00	154.50	139.23	1,625
2023-12-04	156.00	156.00	153.00	155.00	139.68	9,167
2023-12-01	153.50	156.50	153.00	156.00	140.58	5,222
2023-11-30	156.50	156.50	154.00	155.50	140.13	8,866
2023-11-29	156.50	156.50	154.00	155.50	140.13	4,062
2023-11-28	156.50	156.50	154.50	155.50	140.13	3,604
2023-11-27	157.50	157.50	154.50	156.00	140.58	10,905
2023-11-24	154.00	157.50	154.00	157.00	141.48	6,253
2023-11-23	156.50	156.50	154.50	156.00	140.58	7,594
2023-11-22	156.00	156.00	155.00	156.00	140.58	3,891
2023-11-21	157.50	157.50	155.00	157.00	141.48	1,177
2023-11-20	157.50	158.00	156.00	157.00	141.48	3,557
2023-11-17	158.00	158.50	156.00	158.50	142.83	5,100
2023-11-16	157.50	158.00	155.00	157.00	141.48	4,144
2023-11-15	157.00	157.50	155.00	157.50	141.93	2,404
2023-11-14	157.50	157.50	155.50	156.00	140.58	1,458
2023-11-13	157.50	157.50	156.00	157.50	141.93	692
2023-11-10	159.00	159.00	155.50	157.00	141.48	16,114
2023-11-09	159.00	159.50	156.50	158.00	142.38	20,541
2023-11-08	156.00	158.50	155.50	158.50	142.83	21,643
2023-11-07	156.00	156.00	154.00	156.00	140.58	3,647
2023-11-06	155.50	156.00	152.50	156.00	140.58	5,134

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.