Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	125.00	126.00	123.50	125.00	110.79	12,347
2023-02-07	122.50	124.00	121.50	124.00	109.90	16,751
2023-02-06	124.00	124.00	121.50	123.00	109.01	12,633
2023-02-03	124.00	124.00	121.50	123.50	109.46	10,314
2023-02-02	122.50	124.50	119.00	122.50	108.57	19,752
2023-02-01	124.00	126.00	122.00	123.00	109.01	26,638
2023-01-31	125.50	125.50	122.00	123.50	109.46	20,737
2023-01-30	118.00	125.50	117.00	123.00	109.01	92,035
2023-01-17	117.00	117.50	115.50	117.50	104.14	8,635
2023-01-16	117.00	117.00	112.50	116.50	103.25	4,197
2023-01-13	115.50	117.00	113.00	115.00	101.92	27,205
2023-01-12	115.50	116.00	114.50	115.50	102.37	6,770
2023-01-11	114.50	115.00	112.50	115.00	101.92	38,505
2023-01-10	115.00	115.00	112.00	112.50	99.707	9,538
2023-01-09	113.50	115.00	113.00	114.50	101.48	6,226
2023-01-06	113.50	113.50	113.50	113.50	100.59	706
2023-01-05	113.50	114.00	111.00	113.00	100.15	6,912
2023-01-04	115.00	115.00	110.50	113.50	100.59	4,428
2023-01-03	114.50	115.00	110.00	114.50	101.48	33,282
2022-12-30	114.00	115.00	112.00	114.00	101.04	11,340
2022-12-29	114.50	114.50	112.50	113.50	100.59	15,244
2022-12-28	115.50	115.50	113.00	114.50	101.48	14,651
2022-12-27	115.50	115.50	112.50	112.50	99.707	5,250
2022-12-26	116.00	117.50	115.00	115.00	101.92	2,140
2022-12-23	116.00	116.00	113.00	115.50	102.37	6,344
2022-12-22	117.00	117.00	115.00	116.00	102.81	5,015
2022-12-21	117.50	117.50	113.50	115.50	102.37	1,101
2022-12-20	119.00	119.00	114.50	117.50	104.14	7,198
2022-12-19	119.00	119.00	118.00	118.50	105.02	163
2022-12-16	119.00	119.00	114.50	119.00	105.47	9,947
2022-12-15	119.00	119.00	114.50	118.00	104.58	5,569
2022-12-14	119.00	119.00	113.00	116.00	102.81	32,371
2022-12-13	119.50	119.50	116.50	117.50	104.14	1,403
2022-12-12	119.00	119.00	117.00	118.50	105.02	6,497
2022-12-09	115.00	119.50	112.50	117.50	104.14	32,665
2022-12-08	116.00	116.00	113.50	114.50	101.48	4,384
2022-12-07	118.00	118.00	113.00	116.00	102.81	9,013
2022-12-06	118.00	118.50	116.00	118.00	104.58	14,470
2022-12-05	117.00	119.50	116.00	117.00	103.70	24,868
2022-12-02	116.00	117.50	113.00	116.00	102.81	32,558
2022-12-01	114.00	116.00	113.50	115.00	101.92	23,703
2022-11-30	114.50	114.50	110.00	114.00	101.04	8,031
2022-11-29	115.00	115.00	111.00	114.00	101.04	2,705
2022-11-28	114.50	115.00	113.00	115.00	101.92	5,357
2022-11-25	113.00	115.50	112.50	112.50	99.707	5,152
2022-11-24	111.00	113.00	111.00	112.50	99.707	4,974
2022-11-23	111.00	111.50	109.50	111.00	98.377	1,786
2022-11-22	111.00	111.00	108.50	111.00	98.377	13,995
2022-11-21	109.00	110.50	106.00	108.50	96.162	12,368
2022-11-18	109.00	109.50	107.50	109.00	96.605	8,498
2022-11-17	109.00	109.50	107.50	108.50	96.162	9,567
2022-11-16	109.50	109.50	107.50	108.50	96.162	9,642
2022-11-15	109.50	109.50	108.00	109.00	96.605	20,627
2022-11-14	109.50	109.50	108.00	108.50	96.162	5,101
2022-11-11	110.00	111.50	106.50	108.50	96.162	19,857
2022-11-10	110.50	110.50	109.00	109.00	96.605	3,525
2022-11-09	109.50	109.50	108.00	109.50	97.048	11,018
2022-11-08	109.00	109.00	108.00	108.00	95.719	2,868
2022-11-07	108.50	109.00	107.50	108.00	95.719	16,747
2022-11-04	108.50	108.50	107.00	108.00	95.719	2,197

← NewerPage 16 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.