Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 63.300 | 63.800 | 61.600 | 61.600 | 61.600 | 573,382 |
| 2024-08-01 | 63.700 | 64.500 | 63.600 | 64.400 | 64.400 | 423,930 |
| 2024-07-31 | 62.800 | 64.000 | 62.400 | 63.000 | 63.000 | 437,121 |
| 2024-07-30 | 62.500 | 63.600 | 60.600 | 63.400 | 63.400 | 1,347,282 |
| 2024-07-29 | 66.000 | 66.300 | 62.800 | 62.800 | 62.800 | 778,069 |
| 2024-07-26 | 63.000 | 65.300 | 62.100 | 65.300 | 65.300 | 665,882 |
| 2024-07-23 | 66.700 | 66.900 | 65.600 | 65.600 | 65.600 | 870,553 |
| 2024-07-22 | 67.700 | 67.900 | 64.900 | 65.900 | 65.900 | 1,198,212 |
| 2024-07-19 | 69.400 | 69.800 | 67.500 | 67.700 | 67.700 | 1,094,797 |
| 2024-07-18 | 70.100 | 70.500 | 69.100 | 69.300 | 69.300 | 1,158,961 |
| 2024-07-17 | 71.000 | 71.900 | 70.700 | 70.900 | 70.900 | 641,496 |
| 2024-07-16 | 71.300 | 71.600 | 70.600 | 70.600 | 70.600 | 642,516 |
| 2024-07-15 | 72.000 | 72.000 | 70.200 | 70.700 | 70.700 | 859,049 |
| 2024-07-12 | 70.600 | 71.500 | 70.600 | 71.100 | 71.100 | 872,849 |
| 2024-07-11 | 72.800 | 73.300 | 71.300 | 71.400 | 71.400 | 1,306,422 |
| 2024-07-10 | 70.500 | 73.400 | 70.100 | 72.300 | 72.300 | 2,150,772 |
| 2024-07-09 | 71.200 | 72.400 | 69.500 | 70.500 | 70.500 | 1,880,236 |
| 2024-07-08 | 74.900 | 74.900 | 70.400 | 71.400 | 71.400 | 3,655,463 |
| 2024-07-05 | 74.200 | 75.900 | 73.000 | 74.000 | 74.000 | 2,980,267 |
| 2024-07-04 | 75.200 | 75.700 | 73.100 | 73.400 | 73.400 | 3,107,976 |
| 2024-07-03 | 74.100 | 76.700 | 73.500 | 74.500 | 74.500 | 2,940,500 |
| 2024-07-02 | 75.600 | 76.400 | 73.400 | 73.400 | 73.400 | 1,785,137 |
| 2024-07-01 | 73.700 | 76.500 | 73.100 | 75.300 | 75.300 | 3,740,651 |
| 2024-06-28 | 73.000 | 74.400 | 72.700 | 73.500 | 73.500 | 1,630,208 |
| 2024-06-27 | 73.800 | 75.600 | 72.700 | 72.700 | 72.700 | 3,169,454 |
| 2024-06-26 | 74.100 | 76.800 | 73.000 | 74.000 | 74.000 | 7,559,549 |
| 2024-06-25 | 76.600 | 76.600 | 71.200 | 72.400 | 72.400 | 9,919,963 |
| 2024-06-24 | 79.800 | 83.900 | 77.800 | 77.800 | 77.800 | 36,394,605 |
| 2024-06-21 | 71.600 | 76.700 | 71.000 | 76.700 | 76.700 | 12,639,978 |
| 2024-06-20 | 69.900 | 70.200 | 68.600 | 69.800 | 69.800 | 1,000,221 |
| 2024-06-19 | 71.000 | 72.000 | 69.300 | 69.600 | 69.600 | 2,778,867 |
| 2024-06-18 | 68.500 | 72.000 | 67.800 | 70.300 | 70.300 | 2,601,446 |
| 2024-06-17 | 67.600 | 68.500 | 67.600 | 68.400 | 68.400 | 610,508 |
| 2024-06-14 | 67.500 | 68.500 | 67.200 | 67.200 | 67.200 | 836,520 |
| 2024-06-13 | 68.900 | 69.500 | 67.500 | 67.500 | 67.500 | 1,165,185 |
| 2024-06-12 | 68.800 | 69.500 | 68.200 | 68.400 | 68.400 | 689,481 |
| 2024-06-11 | 70.000 | 70.200 | 68.700 | 68.700 | 68.700 | 826,504 |
| 2024-06-07 | 68.300 | 70.500 | 67.500 | 70.000 | 70.000 | 3,073,304 |
| 2024-06-06 | 70.500 | 71.700 | 69.600 | 70.100 | 70.100 | 1,084,068 |
| 2024-06-05 | 72.500 | 72.500 | 69.900 | 70.000 | 70.000 | 2,244,429 |
| 2024-06-04 | 71.900 | 72.800 | 70.500 | 71.900 | 71.900 | 4,145,313 |
| 2024-06-03 | 69.400 | 71.600 | 69.300 | 71.000 | 71.000 | 2,761,320 |
| 2024-05-31 | 69.700 | 70.600 | 68.100 | 68.300 | 68.300 | 1,251,827 |
| 2024-05-30 | 71.200 | 72.900 | 68.900 | 69.000 | 69.000 | 3,853,043 |
| 2024-05-29 | 70.300 | 71.800 | 69.800 | 71.000 | 71.000 | 3,286,614 |
| 2024-05-28 | 70.500 | 72.000 | 69.100 | 69.500 | 69.500 | 2,098,080 |
| 2024-05-27 | 68.000 | 72.500 | 68.000 | 70.300 | 70.300 | 6,031,315 |
| 2024-05-24 | 65.200 | 68.800 | 64.800 | 67.200 | 67.200 | 2,079,109 |
| 2024-05-23 | 67.800 | 67.900 | 66.000 | 66.100 | 66.100 | 691,767 |
| 2024-05-22 | 67.200 | 68.500 | 67.000 | 67.100 | 67.100 | 1,489,309 |
| 2024-05-21 | 66.100 | 67.000 | 65.700 | 67.000 | 67.000 | 553,452 |
| 2024-05-20 | 66.300 | 67.400 | 65.800 | 65.900 | 65.900 | 545,651 |
| 2024-05-17 | 67.000 | 67.400 | 66.300 | 66.600 | 66.600 | 828,057 |
| 2024-05-16 | 66.900 | 67.600 | 66.000 | 66.100 | 66.100 | 1,044,471 |
| 2024-05-15 | 66.900 | 67.400 | 66.300 | 66.900 | 66.900 | 1,044,944 |
| 2024-05-14 | 65.900 | 66.800 | 65.500 | 66.300 | 66.300 | 960,093 |
| 2024-05-13 | 64.100 | 65.400 | 64.000 | 65.100 | 65.100 | 677,607 |
| 2024-05-10 | 66.200 | 66.200 | 64.200 | 64.700 | 64.700 | 966,498 |
| 2024-05-09 | 66.100 | 66.700 | 65.700 | 65.900 | 65.900 | 748,715 |
| 2024-05-08 | 66.300 | 67.100 | 66.000 | 66.200 | 66.200 | 1,118,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-06 | 0.5000 TWD |
| 2021-11-22 | 1.2250 TWD |
| 2020-08-24 | 0.7250 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.