Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	181.00	181.00	172.00	177.00	156.87	60,480
2023-05-10	175.50	186.00	171.50	180.00	159.53	142,399
2023-05-09	166.00	175.00	164.00	175.00	155.10	162,284
2023-05-08	162.50	165.00	162.00	164.50	145.79	47,614
2023-05-05	164.00	164.50	160.50	161.00	142.69	24,019
2023-05-04	159.00	162.00	159.00	161.00	142.69	13,137
2023-05-03	162.00	162.00	157.50	160.50	142.25	39,432
2023-05-02	165.00	166.00	160.00	160.50	142.25	35,177
2023-04-28	166.00	166.00	162.00	162.50	144.02	31,857
2023-04-27	164.00	165.50	160.00	164.50	145.79	17,473
2023-04-26	162.00	166.00	157.50	165.50	146.68	93,781
2023-04-25	162.00	162.00	158.00	161.50	143.13	37,833
2023-04-24	155.00	162.00	151.50	161.50	143.13	96,836
2023-04-21	157.00	157.00	151.50	154.50	136.93	16,497
2023-04-20	158.50	158.50	153.50	155.00	137.37	34,916
2023-04-19	155.50	158.00	153.00	158.00	140.03	57,474
2023-04-18	154.50	157.00	153.50	155.50	137.82	32,235
2023-04-17	151.00	156.50	150.00	156.50	138.70	70,995
2023-04-14	147.50	150.00	145.00	149.50	132.50	101,174
2023-04-13	145.50	147.00	141.00	145.00	128.51	73,387
2023-04-12	145.50	146.50	144.50	145.50	128.95	30,314
2023-04-11	141.00	147.50	141.00	145.00	128.51	29,988
2023-04-10	142.50	144.00	138.50	144.00	127.62	42,507
2023-04-07	144.00	144.00	138.50	138.50	122.75	44,177
2023-04-06	145.50	145.50	141.50	142.50	126.30	23,520
2023-03-31	145.00	145.50	143.00	143.50	127.18	31,632
2023-03-30	143.00	145.00	141.50	142.50	126.30	29,512
2023-03-29	140.00	148.00	138.00	143.00	126.74	119,292
2023-03-28	133.00	133.00	130.00	132.00	116.99	22,266
2023-03-27	131.50	132.50	130.00	131.00	116.10	193,250
2023-03-24	129.50	130.50	129.00	130.00	115.22	16,067
2023-03-23	128.00	130.00	128.00	129.50	114.77	5,796
2023-03-22	130.00	130.00	128.50	130.00	115.22	4,912
2023-03-21	130.00	130.00	127.50	129.00	114.33	7,808
2023-03-20	129.00	129.50	126.50	129.50	114.77	9,779
2023-03-17	128.00	129.00	126.00	129.00	114.33	11,503
2023-03-16	131.00	131.00	126.50	126.50	112.11	28,469
2023-03-15	130.50	131.00	127.50	130.50	115.66	3,111
2023-03-14	131.00	131.00	127.50	130.00	115.22	4,474
2023-03-13	130.50	131.00	127.50	129.50	114.77	9,182
2023-03-10	133.00	133.00	128.00	129.50	114.77	44,548
2023-03-09	134.00	134.00	130.50	133.00	117.88	43,448
2023-03-08	133.00	134.50	129.50	132.00	116.99	38,289
2023-03-07	134.00	134.00	129.00	132.50	117.43	17,984
2023-03-06	134.00	134.50	131.50	133.00	117.88	8,098
2023-03-03	133.00	134.50	132.00	132.50	117.43	48,347
2023-03-02	131.00	132.50	130.00	132.50	117.43	29,707
2023-03-01	131.00	131.50	127.00	130.00	115.22	11,333
2023-02-24	128.00	130.50	127.50	129.50	114.77	39,525
2023-02-23	128.00	128.50	125.50	128.50	113.89	23,728
2023-02-22	128.50	128.50	125.00	128.50	113.89	3,392
2023-02-21	128.00	130.50	126.00	128.50	113.89	40,998
2023-02-20	128.00	128.00	125.00	127.00	112.56	19,903
2023-02-17	128.00	128.00	124.50	127.00	112.56	10,788
2023-02-16	128.00	128.00	124.50	126.00	111.67	47,444
2023-02-15	128.50	128.50	123.50	126.00	111.67	47,274
2023-02-14	128.50	128.50	125.00	127.00	112.56	24,190
2023-02-13	128.50	129.00	123.50	126.50	112.11	42,922
2023-02-10	127.00	128.50	125.50	128.00	113.44	29,669
2023-02-09	125.00	127.50	124.00	127.00	112.56	41,470

← NewerPage 15 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.