Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.200	57.200	56.300	57.000	57.000	119,015
2026-07-22	57.800	57.800	57.000	57.200	57.200	124,039
2026-07-21	55.800	56.800	55.400	56.700	56.700	128,000
2026-07-20	56.300	56.800	54.000	55.200	55.200	350,083
2026-07-17	57.400	57.700	55.600	55.800	55.800	496,262
2026-07-16	57.200	59.400	57.200	58.400	58.400	333,771
2026-07-15	56.900	58.000	56.700	57.700	57.700	261,146
2026-07-14	59.200	59.200	55.500	57.400	57.400	709,000
2026-07-13	61.500	61.600	58.500	59.400	59.400	603,003
2026-07-10	59.800	59.800	59.800	59.800	59.800	0
2026-07-09	61.500	61.500	59.600	59.800	59.800	334,000
2026-07-08	60.900	61.600	59.600	60.800	60.800	558,000
2026-07-07	64.100	65.000	61.600	61.600	61.600	2,440,377
2026-07-06	68.400	68.600	67.200	68.400	68.400	292,150
2026-07-03	67.500	68.500	66.800	68.000	68.000	365,000
2026-07-02	65.400	67.000	65.400	66.900	66.900	172,150
2026-07-01	68.500	68.500	66.100	66.500	66.500	549,234
2026-06-30	67.900	68.700	67.700	68.500	68.500	181,377
2026-06-29	66.800	68.700	66.400	67.100	67.100	321,103
2026-06-26	69.100	69.100	66.900	67.100	67.100	651,000
2026-06-25	71.000	71.100	69.400	69.600	69.600	267,486
2026-06-24	69.700	70.900	69.000	69.900	69.900	395,052
2026-06-23	72.100	72.100	69.400	69.700	69.700	525,235
2026-06-22	71.800	72.200	71.100	71.500	71.500	495,077
2026-06-18	71.000	71.500	70.300	71.000	71.000	350,154
2026-06-17	70.400	71.200	69.800	70.500	70.500	394,000
2026-06-16	74.800	74.900	70.000	70.200	70.200	1,282,726
2026-06-15	72.000	74.300	71.400	74.200	74.200	1,351,675
2026-06-12	71.700	72.200	70.600	71.100	71.100	573,233
2026-06-11	70.700	70.800	68.000	69.700	69.700	704,004
2026-06-10	71.200	72.600	68.700	69.000	69.000	838,013
2026-06-09	71.700	73.100	71.600	72.200	72.200	907,038
2026-06-08	65.500	71.800	64.900	71.300	71.300	1,114,851
2026-06-05	70.200	72.400	68.500	70.600	70.600	807,532
2026-06-04	72.200	73.100	70.100	70.100	70.100	770,122
2026-06-03	72.100	74.400	71.800	73.100	73.100	953,146
2026-06-02	72.500	73.300	70.000	72.100	72.100	1,076,200
2026-06-01	74.500	74.500	72.500	72.500	72.500	1,369,622
2026-05-29	77.200	77.200	74.100	74.500	74.500	1,471,502
2026-05-28	77.200	79.300	74.600	75.500	75.500	2,223,151
2026-05-27	79.900	79.900	76.300	77.200	77.200	2,272,234
2026-05-26	85.000	85.000	74.200	78.800	78.800	7,154,237
2026-05-25	78.100	78.100	77.700	78.100	78.100	2,217,902
2026-05-22	71.000	71.000	70.800	71.000	71.000	2,744,000
2026-05-21	60.600	64.600	59.600	64.600	64.600	1,320,897
2026-05-20	58.800	60.300	58.400	59.200	59.200	406,200
2026-05-19	60.000	60.600	58.000	58.500	58.500	511,203
2026-05-18	58.700	60.200	58.500	60.000	60.000	337,158
2026-05-15	61.900	61.900	60.300	60.300	60.300	493,278
2026-05-14	63.200	63.200	60.800	60.800	60.800	539,032
2026-05-13	63.900	63.900	61.100	61.800	61.800	676,416
2026-05-12	64.500	64.500	62.700	62.900	62.900	490,401
2026-05-11	63.600	63.600	62.500	62.800	62.800	585,803
2026-05-08	63.700	66.200	62.800	63.300	63.300	1,109,453
2026-05-07	65.600	65.600	62.800	63.500	63.500	1,221,994
2026-05-06	64.000	64.900	62.900	64.900	64.900	1,112,163
2026-05-05	61.000	62.900	60.600	62.900	62.900	556,366
2026-05-04	61.000	61.400	60.000	61.000	61.000	420,019
2026-04-30	61.400	61.800	60.000	60.100	60.100	381,006
2026-04-29	61.100	62.200	60.800	61.200	61.200	316,002

← NewerPage 2 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.