Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	163.00	163.00	160.50	162.50	146.43	4,052
2023-08-07	162.50	162.50	160.50	162.50	146.43	14,430
2023-08-04	163.00	164.00	161.00	162.50	146.43	9,326
2023-08-02	164.50	165.00	161.00	162.00	145.98	20,567
2023-08-01	165.00	165.50	161.50	163.00	146.89	39,616
2023-07-31	160.00	167.00	160.00	165.00	148.69	11,082
2023-07-28	169.00	169.00	163.50	163.50	147.34	26,281
2023-07-27	169.00	169.00	165.50	168.50	151.84	4,425
2023-07-26	170.00	170.50	167.00	167.50	150.94	20,001
2023-07-25	170.00	171.00	167.50	168.00	151.39	4,763
2023-07-24	169.00	171.00	167.00	168.00	151.39	4,766
2023-07-21	170.00	170.00	166.00	169.00	152.29	5,373
2023-07-20	170.00	170.00	166.00	170.00	153.19	1,476
2023-07-19	170.00	171.00	167.00	170.00	153.19	14,524
2023-07-18	171.00	171.00	167.00	170.00	153.19	21,156
2023-07-17	168.50	171.00	167.50	171.00	154.09	15,665
2023-07-14	167.00	168.50	165.00	168.00	151.39	11,420
2023-07-13	169.00	169.00	163.00	167.50	150.94	40,341
2023-07-12	168.00	169.00	166.50	167.00	150.49	2,425
2023-07-11	168.00	170.00	165.00	168.00	151.39	5,627
2023-07-10	172.00	172.50	164.50	166.00	149.59	78,480
2023-07-07	168.00	173.50	167.00	168.00	151.39	19,850
2023-07-06	174.00	175.00	169.00	172.00	155.00	44,010
2023-07-05	176.00	176.00	171.50	174.00	156.80	19,022
2023-07-04	175.00	178.50	171.50	175.50	158.15	21,669
2023-07-03	181.00	181.00	177.00	177.50	159.95	30,961
2023-06-30	178.00	182.00	177.50	180.00	162.20	48,857
2023-06-29	180.00	182.00	178.50	180.50	162.66	82,991
2023-06-28	170.50	183.00	168.00	182.00	161.30	217,394
2023-06-27	169.50	169.50	165.00	168.50	149.34	44,236
2023-06-26	165.50	170.00	164.50	169.50	150.22	12,520
2023-06-21	170.50	170.50	166.00	170.00	150.67	13,927
2023-06-20	170.00	170.00	166.50	167.00	148.01	4,973
2023-06-19	168.00	170.00	166.00	170.00	150.67	6,409
2023-06-16	168.00	170.00	165.50	169.00	149.78	8,260
2023-06-15	168.50	169.00	166.00	166.00	147.12	17,011
2023-06-14	170.00	171.00	166.00	168.50	149.34	14,702
2023-06-13	171.00	171.00	167.00	171.00	151.55	11,185
2023-06-12	171.00	171.00	167.00	171.00	151.55	6,511
2023-06-09	171.00	171.00	167.00	171.00	151.55	6,657
2023-06-08	167.00	171.00	167.00	171.00	151.55	1,440
2023-06-07	167.00	172.00	167.00	168.00	148.90	9,359
2023-06-06	171.50	172.00	167.00	172.00	152.44	25,814
2023-06-05	172.00	172.00	167.00	171.50	152.00	9,691
2023-06-02	171.00	172.00	165.00	171.50	152.00	22,923
2023-06-01	171.00	171.00	165.00	171.00	151.55	18,908
2023-05-31	168.00	171.00	165.00	171.00	151.55	34,242
2023-05-30	167.50	168.00	163.00	168.00	148.90	6,038
2023-05-29	163.00	167.50	163.00	167.00	148.01	12,284
2023-05-26	164.00	168.00	163.00	166.00	147.12	12,284
2023-05-25	167.00	168.00	165.00	167.50	148.45	10,617
2023-05-24	167.50	168.00	165.00	166.50	147.57	10,294
2023-05-23	164.00	168.00	164.00	167.50	148.45	5,738
2023-05-22	164.50	164.50	162.50	164.50	145.79	18,038
2023-05-19	164.00	168.00	161.00	163.00	144.46	91,031
2023-05-18	170.00	170.00	164.00	167.50	148.45	29,989
2023-05-17	167.00	170.50	166.00	167.50	148.45	22,454
2023-05-16	170.00	172.50	167.00	170.50	151.11	31,748
2023-05-15	169.00	173.50	165.50	169.00	149.78	24,890
2023-05-12	177.00	177.00	165.00	173.00	153.33	62,985

← NewerPage 14 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.