Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	108.50	108.50	105.50	105.50	93.503	140
2022-11-02	108.00	108.00	106.00	108.00	95.719	691
2022-11-01	108.00	108.00	103.50	107.50	95.275	12,816
2022-10-31	108.00	108.00	108.00	108.00	95.719	57
2022-10-28	108.50	108.50	104.00	106.00	93.946	1,352
2022-10-27	108.00	108.00	103.50	108.00	95.719	1,093
2022-10-26	104.50	110.00	104.50	107.00	94.832	17,130
2022-10-25	110.00	112.00	104.50	104.50	92.617	26,671
2022-10-24	113.00	113.00	111.00	111.50	98.821	9,051
2022-10-21	114.50	114.50	110.50	112.00	99.264	10,541
2022-10-20	114.50	114.50	111.50	114.00	101.04	10,414
2022-10-19	116.50	116.50	113.50	114.50	101.48	14,562
2022-10-18	116.50	116.50	113.50	113.50	100.59	6,202
2022-10-17	116.50	117.50	115.00	116.00	102.81	2,543
2022-10-14	118.00	118.00	114.50	116.50	103.25	2,468
2022-10-13	118.50	118.50	113.50	114.50	101.48	13,398
2022-10-12	118.50	119.50	114.50	116.00	102.81	11,279
2022-10-11	117.50	118.50	114.50	118.00	104.58	5,160
2022-10-07	119.00	119.50	114.00	116.00	102.81	21,521
2022-10-06	120.00	120.50	116.50	120.00	106.35	22,956
2022-10-05	117.00	120.00	115.00	119.50	105.91	29,240
2022-10-04	117.00	120.00	115.00	116.00	102.81	10,806
2022-10-03	118.00	118.00	114.50	115.00	101.92	7,141
2022-09-30	119.00	119.00	114.50	118.00	104.58	252
2022-09-29	115.50	117.50	112.50	117.00	103.70	8,733
2022-09-28	113.00	117.00	113.00	115.00	101.92	9,427
2022-09-27	114.50	114.50	112.00	113.50	100.59	17,190
2022-09-26	118.00	118.00	112.00	114.50	101.48	43,306
2022-09-23	116.00	119.00	115.50	116.00	102.81	32,501
2022-09-22	122.00	122.00	122.00	122.00	108.13	0
2022-09-21	122.00	122.00	122.00	122.00	108.13	0
2022-09-20	122.00	122.00	122.00	122.00	108.13	0
2022-09-19	122.00	122.00	122.00	122.00	108.13	0
2022-09-16	123.50	123.50	121.00	122.00	108.13	3,250
2022-09-15	122.50	123.00	121.00	122.50	108.57	11,245
2022-09-14	123.00	123.00	122.00	122.50	108.57	13,629
2022-09-13	124.50	124.50	120.50	122.50	108.57	10,673
2022-09-12	124.00	124.50	121.00	124.00	109.90	4,381
2022-09-08	124.00	124.00	122.00	123.00	109.01	20,277
2022-09-07	125.00	125.50	122.00	124.00	109.90	30,977
2022-09-06	129.50	130.50	128.50	130.00	109.90	23,532
2022-09-05	130.00	130.00	128.00	128.00	108.21	28,199
2022-09-02	130.00	130.00	128.00	128.50	108.63	7,340
2022-09-01	132.50	132.50	127.00	129.00	109.05	27,801
2022-08-31	129.00	133.00	129.00	131.00	110.74	44,159
2022-08-30	129.00	130.00	128.00	129.00	109.05	13,765
2022-08-29	130.00	130.50	126.00	128.50	108.63	16,911
2022-08-26	127.50	131.50	127.50	129.50	109.48	58,443
2022-08-25	122.00	130.00	119.50	129.50	109.48	81,325
2022-08-24	119.00	122.00	117.00	122.00	103.14	51,705
2022-08-23	116.50	118.50	115.00	118.50	100.18	25,876
2022-08-22	114.00	117.00	114.00	115.50	97.641	9,762
2022-08-19	117.00	117.00	114.50	116.50	98.486	28,609
2022-08-18	116.00	117.50	115.00	116.50	98.486	9,615
2022-08-17	118.50	118.50	115.00	117.50	99.332	4,111
2022-08-16	116.50	119.00	116.50	117.50	99.332	11,468
2022-08-15	119.50	119.50	117.00	117.00	98.909	11,476
2022-08-12	120.00	120.00	117.00	119.50	101.02	3,933
2022-08-11	121.00	121.00	117.50	120.00	101.45	20,458
2022-08-10	118.00	120.50	118.00	120.50	101.87	9,003

← NewerPage 17 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.