Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	110.00	115.00	110.00	115.00	97.218	14,638
2022-05-16	113.00	116.00	111.50	112.50	95.105	18,340
2022-05-13	116.50	116.50	111.00	116.00	98.064	22,181
2022-05-12	116.00	116.00	112.00	115.50	97.641	1,393
2022-05-11	116.00	116.50	113.00	116.50	98.486	17,397
2022-05-10	117.00	117.50	110.00	114.50	96.796	45,783
2022-05-09	119.00	120.00	117.50	119.00	100.60	17,315
2022-05-06	119.00	124.50	119.00	124.50	105.25	1,055
2022-05-05	120.50	125.00	120.50	124.50	105.25	490
2022-05-04	120.00	123.00	120.00	123.00	103.98	5,647
2022-05-03	123.50	124.50	120.00	120.00	101.45	24,043
2022-04-29	124.00	127.00	123.50	124.50	105.25	5,344
2022-04-28	124.00	127.50	124.00	124.00	104.83	10,861
2022-04-27	128.00	128.00	123.50	128.00	108.21	20,548
2022-04-26	128.00	128.00	126.00	128.00	108.21	19,526
2022-04-25	130.00	130.00	124.50	127.00	107.36	26,371
2022-04-22	128.50	132.50	126.00	130.50	110.32	27,145
2022-04-21	129.00	129.00	127.00	128.50	108.63	15,908
2022-04-20	129.00	129.00	127.00	129.00	109.05	9,458
2022-04-19	129.00	129.00	126.50	126.50	106.94	13,561
2022-04-18	130.00	130.00	126.50	129.00	109.05	11,699
2022-04-15	129.00	130.50	126.50	130.50	110.32	21,614
2022-04-14	130.00	130.50	127.50	129.00	109.05	8,115
2022-04-13	127.00	131.00	127.00	129.50	109.48	37,255
2022-04-12	124.50	126.50	123.00	125.00	105.67	43,164
2022-04-11	125.50	127.00	124.00	126.00	106.52	21,189
2022-04-08	127.00	127.50	125.50	126.50	106.94	11,853
2022-04-07	128.00	128.00	125.50	127.00	107.36	4,364
2022-04-06	128.00	128.00	125.50	126.50	106.94	3,251
2022-04-01	129.00	129.00	125.50	128.50	108.63	612
2022-03-31	127.00	130.00	125.50	128.00	108.21	16,545
2022-03-30	128.00	130.00	127.00	128.00	108.21	7,885
2022-03-29	130.00	130.50	127.00	128.50	108.63	6,799
2022-03-28	128.00	130.00	126.00	129.00	109.05	6,543
2022-03-25	130.50	130.50	127.50	129.00	109.05	4,974
2022-03-24	131.00	131.00	129.00	130.50	110.32	7,044
2022-03-23	130.00	131.00	127.00	128.50	108.63	27,984
2022-03-22	126.00	130.00	126.00	129.00	109.05	2,083
2022-03-21	130.00	130.50	127.00	129.00	109.05	11,534
2022-03-18	130.00	130.50	129.00	130.00	109.90	2,799
2022-03-17	128.00	130.00	126.00	128.00	108.21	20,561
2022-03-16	128.00	128.00	125.50	125.50	106.09	5,715
2022-03-15	127.00	127.50	125.00	126.00	106.52	5,158
2022-03-14	127.00	128.00	125.50	127.50	107.79	3,659
2022-03-11	129.00	129.00	124.00	127.00	107.36	20,739
2022-03-10	130.00	130.00	124.50	130.00	109.90	35,444
2022-03-09	125.00	128.50	125.00	127.00	107.36	3,490
2022-03-08	126.50	130.00	125.00	126.00	106.52	18,779
2022-03-07	129.50	130.00	126.00	126.50	106.94	23,548
2022-03-04	130.00	135.00	130.00	131.00	110.74	8,213
2022-03-03	134.50	135.00	132.50	133.00	112.44	14,391
2022-03-02	134.00	134.50	129.00	131.00	110.74	5,774
2022-03-01	134.00	134.00	128.00	131.50	111.17	18,339
2022-02-25	140.00	142.00	129.50	134.00	113.28	52,250
2022-02-24	134.00	141.00	133.50	138.00	116.66	54,955
2022-02-23	133.00	134.50	131.00	132.00	111.59	14,946
2022-02-22	132.00	133.00	130.50	133.00	112.44	43,262
2022-02-21	129.50	131.50	129.50	131.50	111.17	22,496
2022-02-18	127.00	130.50	127.00	128.50	108.63	50,030
2022-02-17	127.50	127.50	125.00	126.00	106.52	17,935

← NewerPage 19 of 21 · 1,222 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.