Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	103.00	105.00	100.50	103.50	99.421	17,620
2025-05-05	100.50	103.00	100.00	103.00	98.941	18,089
2025-05-02	100.00	103.50	100.00	103.50	99.421	23,703
2025-04-30	100.50	103.50	100.00	100.00	96.059	3,460
2025-04-29	100.50	104.50	100.50	100.50	96.540	771
2025-04-28	100.00	103.00	100.00	100.50	96.540	4,299
2025-04-25	104.00	104.00	101.00	103.00	98.941	5,488
2025-04-24	104.50	104.50	100.00	100.00	96.059	1,385
2025-04-23	104.00	104.00	100.50	100.50	96.540	4,063
2025-04-22	102.50	102.50	99.100	102.50	98.461	5,588
2025-04-21	100.00	104.00	99.900	99.900	95.963	5,364
2025-04-18	99.100	103.50	99.100	103.50	99.421	4,788
2025-04-17	99.800	102.50	98.900	102.50	98.461	3,802
2025-04-16	100.00	104.00	100.00	100.50	96.540	14,335
2025-04-15	99.900	104.00	99.900	104.00	99.902	5,069
2025-04-14	103.00	104.00	100.50	101.00	97.020	10,731
2025-04-11	103.00	103.00	98.300	101.00	97.020	6,062
2025-04-10	94.000	109.00	94.000	102.50	98.461	65,311
2025-04-09	97.000	100.00	89.400	89.400	85.877	160,017
2025-04-08	97.500	100.00	95.600	100.00	96.059	59,275
2025-04-07	110.00	110.00	98.800	100.00	96.059	45,143
2025-04-02	113.50	113.50	112.50	113.50	109.03	9,079
2025-04-01	111.00	113.50	110.50	113.50	109.03	7,075
2025-03-31	110.50	112.00	107.50	110.50	106.15	13,635
2025-03-28	114.50	114.50	111.00	113.00	108.55	10,265
2025-03-27	114.50	114.50	111.50	114.00	109.51	8,200
2025-03-26	114.00	114.50	112.50	114.50	109.99	11,132
2025-03-25	114.00	114.50	111.50	114.00	109.51	21,150
2025-03-24	111.00	114.00	111.00	113.50	109.03	12,989
2025-03-21	113.00	114.00	110.00	113.50	109.03	9,172
2025-03-20	111.00	111.00	109.00	110.00	105.67	13,939
2025-03-19	111.00	111.50	108.00	109.50	105.18	6,270
2025-03-18	114.00	114.00	108.00	108.50	104.22	21,791
2025-03-17	112.50	113.50	111.50	111.50	107.11	10,694
2025-03-14	117.00	117.00	109.00	112.00	107.59	30,397
2025-03-13	117.00	118.00	115.50	117.00	112.39	25,535
2025-03-12	119.00	119.00	114.50	117.00	112.39	31,793
2025-03-11	117.50	118.50	115.50	118.00	113.35	53,177
2025-03-10	116.50	119.00	114.50	117.50	112.87	68,614
2025-03-07	112.00	115.50	110.00	114.50	109.99	75,813
2025-03-06	106.50	111.50	105.50	109.00	104.70	59,732
2025-03-05	99.600	106.50	99.600	106.50	102.30	58,711
2025-03-04	100.50	102.00	99.700	101.50	97.500	47,285
2025-03-03	98.300	99.500	97.100	99.500	95.579	42,668
2025-02-27	98.500	98.500	96.200	97.000	93.178	9,404
2025-02-26	96.000	97.500	95.000	97.200	93.370	15,280
2025-02-25	95.500	95.700	94.300	95.700	91.929	24,815
2025-02-24	95.200	95.500	93.500	95.500	91.737	4,191
2025-02-21	95.600	95.600	93.700	95.200	91.448	5,400
2025-02-20	95.400	95.500	93.500	95.300	91.545	4,784
2025-02-19	95.300	95.400	93.700	95.300	91.545	12,308
2025-02-18	96.300	96.300	93.000	95.300	91.545	1,606
2025-02-17	95.500	97.000	95.000	95.300	91.545	10,952
2025-02-14	96.300	96.300	93.700	94.500	90.776	6,324
2025-02-13	94.300	96.000	94.000	94.900	91.160	11,373
2025-02-12	94.200	96.300	93.500	95.000	91.256	19,723
2025-02-11	94.200	96.300	94.200	96.300	92.505	8,260
2025-02-10	96.300	96.300	94.400	94.800	91.064	23,016
2025-02-07	93.000	94.700	92.000	94.700	90.968	20,766
2025-02-06	92.300	93.600	90.500	92.500	88.855	30,186

← NewerPage 7 of 21 · 1,216 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.