Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.200	20.400	20.150	20.300	20.300	204,005
2023-01-30	20.000	20.300	19.900	20.150	20.150	310,257
2023-01-17	19.600	19.850	19.600	19.850	19.850	128,422
2023-01-16	19.800	19.800	19.500	19.600	19.600	252,223
2023-01-13	20.000	20.000	19.700	19.800	19.800	295,187
2023-01-12	20.500	20.500	20.000	20.000	20.000	211,624
2023-01-11	20.100	20.400	20.000	20.150	20.150	240,739
2023-01-10	20.400	20.400	20.000	20.100	20.100	981,056
2023-01-09	20.700	20.900	20.700	20.750	20.750	184,172
2023-01-06	20.800	21.000	20.700	20.700	20.700	149,018
2023-01-05	21.400	21.400	20.800	20.800	20.800	411,036
2023-01-04	20.500	21.300	20.500	21.000	21.000	799,697
2023-01-03	20.400	20.500	19.950	20.450	20.450	374,625
2022-12-30	20.800	20.900	20.500	20.550	20.550	176,005
2022-12-29	20.200	20.700	20.000	20.550	20.550	282,315
2022-12-28	20.600	20.600	20.100	20.200	20.200	274,305
2022-12-27	20.500	20.600	20.300	20.450	20.450	206,011
2022-12-26	20.600	20.700	20.250	20.250	20.250	287,983
2022-12-23	20.300	20.650	19.950	20.600	20.600	684,196
2022-12-22	20.350	20.350	20.000	20.100	20.100	374,062
2022-12-21	20.050	20.200	19.900	20.000	20.000	638,051
2022-12-20	20.950	21.000	19.850	19.900	19.900	1,447,866
2022-12-19	21.300	21.300	20.700	20.750	20.750	563,551
2022-12-16	21.200	21.400	20.850	21.050	21.050	921,562
2022-12-15	21.800	21.800	21.150	21.500	21.500	680,342
2022-12-14	21.200	21.750	21.100	21.600	21.600	983,738
2022-12-13	21.250	21.350	21.100	21.200	21.200	665,325
2022-12-12	21.100	21.550	21.000	21.250	21.250	905,900
2022-12-09	22.250	22.300	21.150	21.200	21.200	1,835,518
2022-12-08	21.300	21.700	20.550	21.600	21.600	4,992,154
2022-12-07	23.300	23.300	22.150	22.150	22.150	3,321,252
2022-12-06	24.550	24.950	24.100	24.600	24.600	1,984,652
2022-12-05	25.000	25.050	24.250	24.500	24.500	2,181,667
2022-12-02	25.000	25.500	24.500	24.600	24.600	3,550,233
2022-12-01	25.200	25.300	24.500	24.800	24.800	4,750,411
2022-11-30	25.550	27.350	24.350	25.150	25.150	18,589,882
2022-11-29	24.500	26.300	24.350	25.600	25.600	17,565,787
2022-11-28	22.450	23.950	22.150	23.950	23.950	2,452,584
2022-11-25	23.250	23.300	22.350	22.350	22.350	1,213,137
2022-11-24	23.000	23.500	22.650	23.250	23.250	1,360,805
2022-11-23	23.450	23.750	22.850	22.850	22.850	1,668,054
2022-11-22	24.000	24.000	23.000	23.350	23.350	2,810,717
2022-11-21	22.850	24.250	22.600	23.950	23.950	5,416,087
2022-11-18	22.700	23.150	21.850	22.800	22.800	3,937,478
2022-11-17	20.950	22.750	20.900	22.350	22.350	2,728,248
2022-11-16	20.600	21.300	20.550	20.900	20.900	869,920
2022-11-15	20.900	20.950	20.300	20.700	20.700	841,817
2022-11-14	20.900	21.150	20.450	20.850	20.850	1,146,497
2022-11-11	21.850	22.200	20.600	20.600	20.600	1,398,586
2022-11-10	21.800	21.900	21.050	21.100	21.100	798,672
2022-11-09	22.250	23.400	21.800	21.800	21.800	2,156,459
2022-11-08	22.100	22.600	21.800	22.000	22.000	870,464
2022-11-07	22.150	22.600	21.750	21.750	21.750	985,841
2022-11-04	21.350	22.350	20.900	22.100	22.100	1,141,355
2022-11-03	20.750	21.400	20.700	21.200	21.200	383,361
2022-11-02	21.000	21.350	20.600	21.150	21.150	475,204
2022-11-01	20.300	20.950	20.300	20.850	20.850	396,056
2022-10-31	20.200	20.950	20.100	20.550	20.550	784,550
2022-10-28	20.650	20.900	19.600	19.700	19.700	934,362
2022-10-27	20.500	20.850	20.300	20.750	20.750	411,040

← NewerPage 16 of 21 · 1,215 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.