Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	61.100	62.300	60.800	61.000	61.000	4,283,950
2024-01-26	61.900	62.600	60.500	60.500	60.500	4,787,547
2024-01-25	66.800	67.000	61.900	61.900	61.900	11,060,634
2024-01-24	67.600	68.900	66.500	66.500	66.500	6,459,295
2024-01-23	68.000	68.500	66.600	67.200	67.200	7,734,976
2024-01-22	68.400	71.000	67.500	67.500	67.500	16,516,236
2024-01-19	67.500	68.500	65.900	67.500	67.500	12,058,107
2024-01-18	67.400	69.600	65.800	67.400	67.400	22,815,679
2024-01-17	70.400	71.700	65.900	66.600	66.600	22,084,613
2024-01-16	68.500	72.500	66.900	69.300	69.300	53,420,732
2024-01-15	63.500	68.000	63.400	68.000	68.000	6,811,025
2024-01-12	59.600	62.200	59.100	61.900	61.900	25,770,129
2024-01-11	58.100	61.500	57.200	59.000	59.000	26,143,710
2024-01-10	58.300	59.800	56.500	57.700	57.700	15,145,155
2024-01-09	58.500	62.200	55.300	58.500	58.500	45,902,483
2024-01-08	57.200	57.200	55.900	57.200	57.200	9,777,410
2024-01-05	52.000	52.000	52.000	52.000	52.000	1,798,683
2024-01-04	48.500	48.650	47.300	47.300	47.300	640,704
2024-01-03	48.900	49.000	48.150	48.150	48.150	377,712
2024-01-02	49.300	49.700	48.900	48.900	48.900	559,483
2023-12-29	48.550	49.300	48.000	49.100	49.100	624,736
2023-12-28	49.000	49.300	48.300	48.350	48.350	605,651
2023-12-27	49.200	49.550	48.700	48.700	48.700	480,039
2023-12-26	49.000	49.400	48.700	48.900	48.900	451,115
2023-12-25	49.300	49.750	48.650	48.650	48.650	645,082
2023-12-22	50.500	50.700	49.100	49.100	49.100	1,202,026
2023-12-21	50.600	51.200	50.000	50.000	50.000	782,044
2023-12-20	50.600	51.400	50.600	51.100	51.100	745,549
2023-12-19	51.000	51.500	49.500	50.700	50.700	1,120,095
2023-12-18	50.500	51.900	50.500	50.900	50.900	1,224,053
2023-12-15	52.500	52.500	50.100	50.500	50.500	2,263,170
2023-12-14	54.000	56.900	50.500	52.000	52.000	13,834,173
2023-12-13	48.600	53.200	48.600	53.200	53.200	5,694,803
2023-12-12	52.600	53.000	48.200	48.400	48.400	4,887,218
2023-12-11	57.900	58.100	52.500	52.500	52.500	2,999,525
2023-11-29	47.050	48.950	46.850	46.850	46.850	5,788,663
2023-11-28	47.100	47.350	46.500	46.700	46.700	1,824,425
2023-11-27	47.500	48.800	46.400	46.400	46.400	4,526,596
2023-11-24	46.350	47.400	46.250	46.950	46.950	3,147,496
2023-11-23	47.500	47.850	46.050	46.050	46.050	3,959,195
2023-11-22	47.750	49.500	47.500	47.500	47.500	7,592,893
2023-11-21	48.050	50.000	47.800	47.800	47.800	13,039,081
2023-11-20	47.200	49.350	47.200	47.550	47.550	6,644,674
2023-11-17	45.850	47.700	45.500	47.200	47.200	3,745,380
2023-11-16	47.000	47.000	46.000	46.200	46.200	2,431,933
2023-11-15	46.050	48.300	46.050	46.800	46.800	10,915,812
2023-11-14	44.450	45.200	44.450	45.150	45.150	1,998,056
2023-11-13	44.100	45.200	43.800	44.600	44.600	2,732,139
2023-11-10	44.050	44.750	43.550	43.550	43.550	2,308,567
2023-11-09	45.000	45.850	44.000	44.200	44.200	3,163,730
2023-11-08	45.500	46.250	44.850	44.900	44.900	2,947,256
2023-11-07	44.600	46.800	44.200	45.350	45.350	6,167,781
2023-11-06	45.300	47.400	45.300	46.500	46.500	6,454,198
2023-11-03	45.400	46.500	44.800	44.800	44.800	4,051,307
2023-11-02	44.850	46.050	44.550	44.800	44.800	4,454,605
2023-11-01	45.200	45.400	43.600	44.100	44.100	3,994,439
2023-10-31	47.300	47.900	43.500	44.100	44.100	5,860,992
2023-10-30	47.450	47.750	46.300	46.600	46.600	4,486,133
2023-10-27	48.050	48.550	46.150	47.200	47.200	9,343,006
2023-10-26	47.400	50.300	47.400	47.600	47.600	18,428,053

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.