Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	60.500	61.200	59.600	61.200	61.200	469,001
2026-04-27	59.000	60.700	57.200	60.400	60.400	613,681
2026-04-24	60.700	61.000	58.400	59.200	59.200	623,051
2026-04-23	65.900	66.200	59.000	60.700	60.700	1,508,050
2026-04-22	64.500	64.600	63.800	64.300	64.300	556,568
2026-04-21	64.600	64.700	63.400	64.400	64.400	679,201
2026-04-20	65.600	66.300	64.200	64.400	64.400	877,142
2026-04-17	63.200	65.500	63.200	64.500	64.500	954,057
2026-04-16	64.800	65.300	63.200	63.200	63.200	509,181
2026-04-15	63.500	65.000	63.000	63.900	63.900	754,173
2026-04-14	63.700	63.900	62.400	62.900	62.900	617,402
2026-04-13	65.200	65.200	63.000	63.100	63.100	710,030
2026-04-10	65.100	66.300	64.300	64.900	64.900	934,170
2026-04-09	65.300	66.400	63.400	64.500	64.500	1,031,165
2026-04-08	63.900	66.100	62.800	64.200	64.200	1,555,511
2026-04-07	59.100	62.500	58.800	62.400	62.400	1,230,371
2026-04-02	58.300	58.900	57.000	57.400	57.400	250,023
2026-04-01	57.100	58.500	57.100	58.300	58.300	246,302
2026-03-31	58.500	58.500	55.800	56.000	56.000	478,051
2026-03-30	59.000	59.000	56.900	58.400	58.400	462,005
2026-03-27	59.000	60.100	58.800	59.700	59.700	327,011
2026-03-26	61.600	62.900	60.000	60.000	60.000	441,054
2026-03-25	60.500	61.900	60.500	61.600	61.600	459,003
2026-03-24	61.900	62.500	58.700	60.200	60.200	863,061
2026-03-23	60.800	62.700	59.900	60.500	60.500	701,005
2026-03-20	64.600	65.800	61.600	61.900	61.900	1,533,414
2026-03-19	63.300	67.900	61.700	64.600	64.600	5,774,704
2026-03-18	61.000	62.500	61.000	61.800	61.800	697,111
2026-03-17	61.300	61.500	60.700	61.000	61.000	368,034
2026-03-16	62.900	63.000	60.200	60.500	60.500	483,500
2026-03-13	61.200	62.700	60.600	61.800	61.800	677,709
2026-03-12	62.000	62.600	60.700	61.600	61.600	773,764
2026-03-11	59.300	61.200	59.300	61.200	61.200	718,286
2026-03-10	57.400	59.100	57.400	58.500	58.500	477,382
2026-03-09	55.000	56.900	53.500	56.500	56.500	748,255
2026-03-06	57.400	58.400	56.700	57.600	57.600	422,790
2026-03-05	57.400	58.800	56.700	56.700	56.700	619,211
2026-03-04	57.500	57.500	53.900	54.600	54.600	713,188
2026-03-03	58.100	60.400	56.700	57.200	57.200	1,071,103
2026-03-02	58.500	58.700	56.500	58.100	58.100	1,004,800
2026-02-26	55.400	59.400	55.100	58.500	58.500	1,640,463
2026-02-25	57.000	57.200	54.500	54.900	54.900	842,156
2026-02-24	55.000	56.600	54.800	56.000	56.000	959,156
2026-02-23	54.200	55.300	53.800	55.000	55.000	592,013
2026-02-11	55.100	55.900	54.000	54.100	54.100	1,132,141
2026-02-10	57.200	57.600	55.400	55.900	55.900	1,206,585
2026-02-09	59.900	60.000	56.800	56.900	56.900	2,418,063
2026-02-06	61.100	62.000	61.000	61.000	61.000	1,018,554
2026-02-05	66.000	69.700	66.000	67.700	67.700	795,592
2026-02-04	67.000	67.300	65.700	67.200	67.200	729,110
2026-02-03	67.200	68.200	66.500	68.000	68.000	940,276
2026-02-02	65.100	69.000	63.000	66.000	66.000	2,168,030
2026-01-30	76.300	76.300	69.100	69.100	69.100	4,435,048
2026-01-29	75.900	77.500	75.200	76.700	76.700	2,975,637
2026-01-28	74.700	76.200	74.000	75.900	75.900	2,273,093
2026-01-27	76.500	78.800	72.900	74.700	74.700	6,433,609
2026-01-26	71.400	72.800	69.900	72.400	72.400	1,640,150
2026-01-23	72.900	73.400	71.300	71.400	71.400	1,145,441
2026-01-22	73.200	73.700	71.800	72.100	72.100	1,261,286
2026-01-21	71.500	73.800	70.800	72.100	72.100	2,214,150

← NewerPage 3 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.