Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	71.500	73.800	70.800	72.100	72.100	2,214,150
2026-01-20	72.200	74.500	71.500	71.700	71.700	2,129,200
2026-01-19	72.200	73.200	71.500	72.000	72.000	1,245,601
2026-01-16	74.200	74.500	71.900	72.100	72.100	1,544,481
2026-01-15	72.000	74.600	71.500	73.700	73.700	1,868,000
2026-01-14	75.900	75.900	72.200	72.400	72.400	2,573,812
2026-01-13	77.600	78.400	72.700	74.400	74.400	4,084,407
2026-01-12	72.300	77.200	71.300	75.000	75.000	5,061,110
2026-01-09	71.500	73.300	69.600	70.900	70.900	3,356,869
2026-01-08	74.000	77.000	70.300	70.800	70.800	8,730,781
2026-01-07	70.900	70.900	70.900	70.900	70.900	2,278,030
2026-01-06	64.300	64.900	63.100	64.500	64.500	738,100
2026-01-05	65.100	65.400	62.500	63.800	63.800	1,483,220
2026-01-02	65.000	66.800	64.500	64.900	64.900	1,398,800
2025-12-31	65.100	65.100	63.900	64.000	64.000	867,652
2025-12-30	63.600	65.200	63.500	65.100	65.100	890,046
2025-12-29	66.900	66.900	64.000	64.000	64.000	2,215,025
2025-12-26	67.200	68.000	66.000	66.900	66.900	1,975,594
2025-12-24	68.000	68.600	66.200	67.900	67.900	7,900,872
2025-12-23	62.500	65.500	61.500	65.500	65.500	3,619,408
2025-12-22	64.100	65.800	62.700	63.200	63.200	4,764,220
2025-12-19	61.000	63.700	60.300	63.700	63.700	2,163,627
2025-12-18	61.900	62.100	60.300	60.500	60.500	1,159,181
2025-12-17	61.800	63.500	61.500	61.600	61.600	1,985,005
2025-12-16	62.900	63.400	60.500	61.200	61.200	2,056,321
2025-12-15	60.300	64.900	60.200	63.200	63.200	3,467,045
2025-12-12	59.700	63.800	59.700	62.000	62.000	6,322,522
2025-12-11	58.900	60.600	57.800	58.800	58.800	3,598,047
2025-12-10	55.800	59.200	55.000	57.900	57.900	2,281,340
2025-12-09	54.100	56.300	54.100	55.600	55.600	1,499,002
2025-12-08	54.800	54.900	53.600	54.900	54.900	1,334,251
2025-12-05	53.000	55.400	52.400	54.100	54.100	2,458,264
2025-12-04	52.600	53.400	51.500	52.600	52.600	802,660
2025-12-03	52.900	55.500	52.400	52.500	52.500	2,343,400
2025-12-02	53.600	53.600	51.700	51.900	51.900	1,668,315
2025-12-01	56.000	56.000	52.400	53.800	53.800	7,648,922
2025-11-28	51.200	51.200	51.200	51.200	51.200	1,367,256
2025-11-27	47.200	47.200	45.900	46.550	46.550	308,005
2025-11-26	45.400	46.850	45.400	46.750	46.750	535,160
2025-11-25	43.450	45.000	43.450	44.850	44.850	387,800
2025-11-24	43.800	43.800	42.900	42.900	42.900	105,002
2025-11-21	44.000	44.500	43.150	43.200	43.200	196,047
2025-11-20	44.000	44.300	43.300	44.300	44.300	226,001
2025-11-19	43.250	43.650	42.600	42.850	42.850	198,000
2025-11-18	44.000	44.450	43.100	43.300	43.300	192,025
2025-11-17	45.700	45.750	44.200	44.200	44.200	197,061
2025-11-14	45.500	45.900	45.100	45.100	45.100	213,004
2025-11-13	46.500	47.200	45.800	45.800	45.800	425,134
2025-11-12	44.700	46.900	44.700	46.500	46.500	444,881
2025-11-11	44.300	45.350	44.100	44.550	44.550	182,250
2025-11-10	45.200	45.200	43.850	44.250	44.250	212,317
2025-11-07	45.000	46.100	44.650	45.050	45.050	480,011
2025-11-06	44.550	45.100	44.150	44.200	44.200	124,050
2025-11-05	43.600	44.650	43.300	44.500	44.500	96,800
2025-11-04	45.300	45.300	44.400	44.400	44.400	212,079
2025-11-03	46.350	47.200	45.150	45.250	45.250	205,610
2025-10-31	46.450	46.450	45.100	45.650	45.650	262,600
2025-10-30	46.850	46.950	46.200	46.350	46.350	240,100
2025-10-29	45.950	47.100	45.950	46.600	46.600	357,000
2025-10-28	47.100	47.100	45.850	45.850	45.850	182,001

← NewerPage 4 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.