Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 66.300 | 67.100 | 66.000 | 66.200 | 66.200 | 1,118,951 |
| 2024-05-07 | 66.200 | 66.900 | 65.500 | 66.100 | 66.100 | 3,040,784 |
| 2024-05-06 | 71.000 | 71.900 | 68.400 | 68.700 | 68.700 | 3,203,487 |
| 2024-05-03 | 67.500 | 72.000 | 67.500 | 70.500 | 70.500 | 5,591,735 |
| 2024-05-02 | 66.500 | 67.400 | 66.000 | 67.400 | 67.400 | 562,434 |
| 2024-04-30 | 67.500 | 67.500 | 66.500 | 66.700 | 66.700 | 736,863 |
| 2024-04-29 | 67.800 | 68.400 | 67.200 | 67.400 | 67.400 | 936,523 |
| 2024-04-26 | 68.100 | 69.400 | 67.300 | 67.300 | 67.300 | 1,807,902 |
| 2024-04-25 | 67.000 | 69.700 | 66.200 | 67.300 | 67.300 | 1,385,060 |
| 2024-04-24 | 66.400 | 67.400 | 66.400 | 67.000 | 67.000 | 724,310 |
| 2024-04-23 | 67.300 | 67.600 | 64.800 | 65.700 | 65.700 | 703,712 |
| 2024-04-22 | 68.000 | 69.200 | 66.000 | 66.000 | 66.000 | 1,301,608 |
| 2024-04-19 | 69.200 | 70.400 | 66.100 | 67.500 | 67.500 | 2,321,007 |
| 2024-04-18 | 70.500 | 72.400 | 70.500 | 70.700 | 70.700 | 4,376,098 |
| 2024-04-17 | 65.500 | 69.400 | 65.500 | 69.200 | 69.200 | 1,963,034 |
| 2024-04-16 | 68.000 | 68.000 | 65.600 | 65.600 | 65.600 | 1,916,012 |
| 2024-04-15 | 68.400 | 70.500 | 67.900 | 68.100 | 68.100 | 2,557,387 |
| 2024-04-12 | 68.500 | 69.600 | 68.400 | 68.600 | 68.600 | 953,073 |
| 2024-04-11 | 69.400 | 69.800 | 68.500 | 68.500 | 68.500 | 2,202,808 |
| 2024-04-10 | 69.000 | 72.500 | 69.000 | 70.400 | 70.400 | 5,667,323 |
| 2024-04-09 | 71.000 | 71.000 | 67.100 | 69.000 | 69.000 | 5,133,117 |
| 2024-04-08 | 71.100 | 74.000 | 71.100 | 72.100 | 72.100 | 4,248,057 |
| 2024-04-03 | 71.400 | 71.400 | 70.200 | 70.200 | 70.200 | 1,595,074 |
| 2024-04-02 | 71.700 | 73.000 | 71.400 | 71.900 | 71.900 | 2,291,231 |
| 2024-04-01 | 71.300 | 72.300 | 70.900 | 71.300 | 71.300 | 1,681,028 |
| 2024-03-29 | 73.100 | 76.500 | 71.300 | 71.600 | 71.600 | 8,519,703 |
| 2024-03-28 | 71.500 | 73.500 | 70.100 | 72.700 | 72.700 | 4,408,738 |
| 2024-03-27 | 67.800 | 71.000 | 67.000 | 71.000 | 71.000 | 3,849,003 |
| 2024-03-26 | 69.800 | 70.600 | 66.800 | 67.200 | 67.200 | 2,161,613 |
| 2024-03-25 | 68.300 | 69.700 | 67.800 | 69.300 | 69.300 | 1,790,374 |
| 2024-03-22 | 67.200 | 68.600 | 66.600 | 68.100 | 68.100 | 1,704,200 |
| 2024-03-21 | 68.700 | 69.000 | 67.000 | 67.000 | 67.000 | 1,507,796 |
| 2024-03-20 | 69.100 | 69.600 | 68.000 | 68.000 | 68.000 | 2,025,315 |
| 2024-03-19 | 70.000 | 70.600 | 68.600 | 69.000 | 69.000 | 2,829,965 |
| 2024-03-18 | 67.500 | 70.300 | 67.300 | 69.900 | 69.900 | 3,887,381 |
| 2024-03-15 | 68.000 | 70.200 | 66.700 | 67.500 | 67.500 | 5,927,952 |
| 2024-03-14 | 67.700 | 68.400 | 66.300 | 66.500 | 66.500 | 1,856,590 |
| 2024-03-13 | 70.300 | 70.800 | 66.200 | 67.500 | 67.500 | 5,268,630 |
| 2024-03-12 | 66.500 | 68.600 | 65.800 | 68.200 | 68.200 | 3,213,677 |
| 2024-03-11 | 65.500 | 66.700 | 64.700 | 65.600 | 65.600 | 2,675,637 |
| 2024-03-08 | 69.000 | 69.400 | 64.200 | 65.100 | 65.100 | 5,199,125 |
| 2024-03-07 | 70.000 | 71.000 | 68.200 | 68.700 | 68.700 | 6,822,114 |
| 2024-03-06 | 72.400 | 73.100 | 71.700 | 72.800 | 72.800 | 2,558,972 |
| 2024-03-05 | 73.500 | 73.800 | 71.500 | 72.800 | 72.800 | 4,976,190 |
| 2024-03-04 | 74.000 | 76.300 | 72.700 | 73.200 | 73.200 | 6,978,137 |
| 2024-03-01 | 75.100 | 76.000 | 73.400 | 73.400 | 73.400 | 4,634,744 |
| 2024-02-29 | 73.600 | 76.000 | 73.000 | 75.000 | 75.000 | 6,332,928 |
| 2024-02-27 | 76.500 | 78.000 | 73.200 | 73.300 | 73.300 | 8,403,167 |
| 2024-02-26 | 79.700 | 80.400 | 76.400 | 76.400 | 76.400 | 15,152,962 |
| 2024-02-23 | 84.500 | 85.000 | 76.900 | 77.000 | 77.000 | 36,002,008 |
| 2024-02-22 | 74.300 | 80.300 | 73.100 | 80.300 | 80.300 | 41,074,115 |
| 2024-02-21 | 66.400 | 73.000 | 66.100 | 73.000 | 73.000 | 24,061,395 |
| 2024-02-20 | 63.400 | 66.500 | 63.000 | 66.400 | 66.400 | 10,335,063 |
| 2024-02-19 | 63.500 | 65.300 | 63.100 | 64.000 | 64.000 | 9,594,416 |
| 2024-02-16 | 58.000 | 63.100 | 58.000 | 63.100 | 63.100 | 9,364,611 |
| 2024-02-15 | 57.000 | 58.100 | 56.000 | 57.400 | 57.400 | 2,793,744 |
| 2024-02-05 | 58.500 | 59.300 | 56.600 | 57.100 | 57.100 | 3,634,246 |
| 2024-02-02 | 58.600 | 60.200 | 57.800 | 58.800 | 58.800 | 3,659,071 |
| 2024-02-01 | 59.500 | 60.200 | 58.500 | 58.500 | 58.500 | 2,866,231 |
| 2024-01-31 | 60.000 | 60.600 | 58.900 | 59.500 | 59.500 | 4,204,117 |
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.