Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.600	45.250	43.600	44.650	44.650	4,385,863
2023-07-26	45.300	45.400	43.250	43.600	43.600	4,658,574
2023-07-25	45.800	46.250	44.850	45.100	45.100	4,487,839
2023-07-24	46.450	46.500	44.700	45.200	45.200	7,223,955
2023-07-21	46.750	47.100	45.350	46.000	46.000	5,398,856
2023-07-20	48.150	48.800	46.800	47.700	47.700	5,502,172
2023-07-19	49.200	49.650	46.700	47.600	47.600	7,639,856
2023-07-18	51.800	52.800	47.900	48.500	48.500	14,376,796
2023-07-17	51.200	53.700	50.700	51.000	51.000	18,050,267
2023-07-14	51.300	52.500	50.400	51.100	51.100	15,342,941
2023-07-13	51.200	53.500	50.600	51.200	51.200	24,228,970
2023-07-12	51.900	53.700	50.300	51.100	51.100	23,157,158
2023-07-11	56.500	56.500	51.300	51.300	51.300	55,525,637
2023-07-10	50.800	54.100	49.800	54.100	54.100	59,107,034
2023-07-07	47.800	49.500	47.250	49.250	49.250	49,087,815
2023-07-06	45.100	45.950	44.000	45.000	45.000	10,375,239
2023-07-05	48.300	49.000	45.300	45.400	45.400	14,369,827
2023-07-04	52.800	53.200	48.100	48.200	48.200	45,312,982
2023-07-03	46.950	50.000	45.800	50.000	50.000	21,707,084
2023-06-30	43.700	46.250	43.300	45.500	45.500	22,268,117
2023-06-29	41.300	45.700	41.000	43.000	43.000	25,213,861
2023-06-28	40.500	43.300	40.250	41.600	41.600	14,211,239
2023-06-27	41.500	42.500	39.200	39.750	39.750	7,869,153
2023-06-26	44.700	44.700	41.850	42.250	42.250	6,336,545
2023-06-21	45.000	45.700	44.150	44.900	44.900	6,827,771
2023-06-20	45.400	47.300	44.750	44.950	44.950	18,618,241
2023-06-19	43.800	45.500	43.700	44.200	44.200	7,951,778
2023-06-16	44.500	45.100	43.000	43.600	43.600	6,844,340
2023-06-15	43.200	45.150	42.850	44.100	44.100	10,863,134
2023-06-14	43.750	45.100	42.800	42.800	42.800	9,900,426
2023-06-13	42.400	43.400	42.200	43.000	43.000	4,674,178
2023-06-12	45.300	45.350	41.150	41.950	41.950	11,503,517
2023-06-09	44.550	46.650	44.500	45.000	45.000	12,436,406
2023-06-08	44.000	45.750	43.500	44.300	44.300	12,672,136
2023-06-07	44.050	45.850	43.300	44.500	44.500	15,535,536
2023-06-06	45.000	46.050	42.600	43.450	43.450	16,606,122
2023-06-05	43.500	47.550	43.450	44.950	44.950	33,917,233
2023-06-02	43.900	44.800	42.600	43.250	43.250	9,929,771
2023-06-01	42.100	44.500	42.100	43.350	43.350	14,339,267
2023-05-31	44.800	45.850	42.600	42.600	42.600	26,767,016
2023-05-30	44.500	45.250	42.350	43.550	43.550	36,162,712
2023-05-29	42.300	44.650	41.800	44.650	44.650	25,651,697
2023-05-26	37.100	40.600	37.050	40.600	40.600	35,798,538
2023-05-25	36.800	37.900	35.500	36.950	36.950	12,414,873
2023-05-24	36.400	36.950	35.850	36.350	36.350	9,200,533
2023-05-23	37.600	38.600	36.700	37.350	37.350	19,839,673
2023-05-22	36.500	38.500	35.150	37.000	37.000	34,095,924
2023-05-19	34.000	36.050	32.950	35.950	35.950	31,012,239
2023-05-18	30.600	32.850	30.200	32.800	32.800	9,036,519
2023-05-17	29.700	30.500	29.700	30.000	30.000	1,807,133
2023-05-16	29.600	30.400	29.500	30.000	30.000	2,882,535
2023-05-15	30.050	30.900	29.250	29.550	29.550	3,883,623
2023-05-12	28.600	29.600	28.100	29.450	29.450	3,282,907
2023-05-11	28.400	28.400	27.350	27.800	27.800	2,234,646
2023-05-10	27.650	28.950	26.950	28.400	28.400	5,698,083
2023-05-09	29.000	29.200	29.000	29.000	29.000	5,377,425
2023-05-08	31.550	32.750	31.350	32.200	32.200	5,957,673
2023-05-05	31.700	32.650	31.000	31.200	31.200	3,235,219
2023-05-04	31.100	32.400	30.550	31.900	31.900	4,263,770
2023-05-03	32.000	32.100	30.600	31.000	31.000	3,397,546

← NewerPage 14 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.