Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	51.300	52.200	48.450	48.500	48.500	28,805,955
2023-10-24	46.000	50.600	45.650	50.600	50.600	22,959,756
2023-10-23	46.950	47.900	46.000	46.000	46.000	11,073,453
2023-10-20	48.450	49.500	46.600	46.950	46.950	44,794,242
2023-10-19	43.850	48.050	43.850	48.050	48.050	18,041,347
2023-10-18	45.200	45.200	43.150	43.700	43.700	4,305,455
2023-10-17	47.200	48.450	43.400	45.300	45.300	14,336,146
2023-10-16	47.000	48.850	46.550	47.250	47.250	16,509,656
2023-10-13	45.500	48.400	45.150	47.000	47.000	28,777,515
2023-10-12	42.500	45.950	42.300	45.950	45.950	12,059,107
2023-10-11	43.900	43.950	41.800	41.800	41.800	2,751,200
2023-10-06	42.950	43.300	42.400	42.400	42.400	1,883,263
2023-10-05	42.150	43.100	42.150	42.400	42.400	1,514,645
2023-10-04	41.150	42.000	41.150	41.700	41.700	1,476,124
2023-10-03	42.800	44.050	42.100	42.200	42.200	3,342,395
2023-10-02	42.800	43.100	42.000	42.200	42.200	1,361,162
2023-09-28	43.000	43.350	42.150	42.150	42.150	1,586,367
2023-09-27	44.300	45.050	42.550	42.600	42.600	6,906,865
2023-09-26	43.900	45.100	43.250	44.250	44.250	9,488,730
2023-09-25	41.600	43.850	41.600	43.500	43.500	4,367,082
2023-09-22	40.600	42.100	40.250	41.550	41.550	1,895,274
2023-09-21	41.600	41.600	40.400	40.550	40.550	1,516,750
2023-09-20	42.850	43.400	41.450	41.600	41.600	2,409,911
2023-09-19	43.300	44.750	42.700	42.850	42.850	6,062,817
2023-09-18	43.050	43.900	42.650	42.800	42.800	2,189,212
2023-09-15	44.000	44.150	42.400	43.000	43.000	4,488,103
2023-09-14	42.550	44.600	42.250	43.950	43.950	9,336,668
2023-09-13	39.850	42.600	39.600	42.200	42.200	6,331,929
2023-09-12	41.000	41.800	39.800	40.050	40.050	1,549,454
2023-09-11	42.000	42.800	40.700	40.850	40.850	2,763,000
2023-09-08	40.500	42.900	39.450	42.350	42.350	6,251,664
2023-09-07	40.750	41.850	40.500	40.600	40.600	3,768,604
2023-09-06	40.250	43.200	39.900	42.700	42.700	6,805,085
2023-09-05	39.650	41.100	39.550	40.050	40.050	1,260,293
2023-09-04	40.550	40.550	39.650	39.750	39.750	1,330,114
2023-09-01	40.950	41.500	40.250	40.300	40.300	1,725,813
2023-08-31	40.350	40.850	39.950	40.550	40.550	940,727
2023-08-30	40.850	41.000	40.300	40.350	40.350	1,334,798
2023-08-29	41.350	41.800	40.000	40.150	40.150	1,439,637
2023-08-28	42.250	42.250	40.350	40.800	40.800	2,210,182
2023-08-25	41.800	43.800	41.650	42.550	42.550	2,350,929
2023-08-24	44.300	44.450	42.350	42.500	42.500	2,491,032
2023-08-23	44.800	45.150	43.250	43.250	43.250	4,332,594
2023-08-22	44.050	44.950	43.200	43.950	43.950	4,565,332
2023-08-21	42.000	45.000	41.700	43.800	43.800	6,893,710
2023-08-18	41.500	41.900	40.700	41.100	41.100	1,698,414
2023-08-17	40.400	41.700	39.800	41.500	41.500	1,806,896
2023-08-16	39.500	40.350	39.000	40.350	40.350	1,233,603
2023-08-15	39.850	40.400	39.750	40.100	40.100	1,457,713
2023-08-14	39.800	40.200	38.800	39.100	39.100	2,091,227
2023-08-11	40.450	41.550	40.000	40.000	40.000	2,434,756
2023-08-10	41.000	41.550	40.100	40.650	40.650	2,936,015
2023-08-09	41.650	42.550	40.300	41.600	41.600	3,770,564
2023-08-08	44.000	44.500	42.100	42.200	42.200	7,355,966
2023-08-07	44.300	46.400	43.750	45.800	45.800	4,146,626
2023-08-04	44.100	45.600	42.500	45.200	45.200	4,298,965
2023-08-02	47.100	48.350	43.500	44.100	44.100	8,632,945
2023-08-01	47.650	50.400	46.850	47.600	47.600	22,033,275
2023-07-31	44.200	48.000	43.650	47.650	47.650	14,217,060
2023-07-28	44.000	44.650	43.000	43.700	43.700	2,996,070

← NewerPage 13 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.