Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.600	47.700	46.100	47.100	47.100	401,225
2025-10-23	46.850	47.200	46.250	47.000	47.000	213,020
2025-10-22	46.800	46.900	46.300	46.900	46.900	261,241
2025-10-21	47.100	47.400	46.350	46.800	46.800	270,020
2025-10-20	46.200	47.500	46.200	46.950	46.950	483,400
2025-10-17	45.400	47.750	45.400	46.100	46.100	545,001
2025-10-16	43.950	45.850	43.950	45.800	45.800	420,400
2025-10-15	44.250	44.500	43.900	43.900	43.900	207,000
2025-10-14	46.550	46.650	44.500	44.500	44.500	348,400
2025-10-13	43.200	46.250	43.200	46.150	46.150	416,000
2025-10-09	47.400	47.900	46.700	46.700	46.700	725,800
2025-10-08	46.650	48.700	46.650	47.350	47.350	3,092,001
2025-10-07	45.950	45.950	45.950	45.950	45.950	558,501
2025-10-03	42.100	42.350	41.600	41.800	41.800	299,000
2025-10-02	43.050	43.050	42.100	42.100	42.100	278,608
2025-10-01	43.150	43.900	42.800	42.900	42.900	171,222
2025-09-30	42.650	44.000	42.550	43.400	43.400	155,000
2025-09-29	42.500	42.500	42.500	42.500	42.500	0
2025-09-26	44.050	44.050	42.500	42.500	42.500	335,620
2025-09-25	43.800	44.500	43.500	43.750	43.750	253,000
2025-09-24	44.500	44.500	43.500	43.750	43.750	169,000
2025-09-23	44.200	44.350	43.900	43.900	43.900	269,400
2025-09-22	44.400	44.400	44.000	44.050	44.050	189,025
2025-09-19	44.000	44.550	44.000	44.150	44.150	142,009
2025-09-18	44.350	44.900	43.850	44.000	44.000	392,026
2025-09-17	44.350	44.850	43.800	43.850	43.850	277,051
2025-09-16	43.800	44.400	43.600	44.350	44.350	232,410
2025-09-15	44.550	44.950	43.900	44.000	44.000	284,000
2025-09-12	44.500	45.100	44.400	44.550	44.550	288,420
2025-09-11	46.400	46.450	44.200	44.500	44.500	787,043
2025-09-10	47.250	47.300	45.850	46.300	46.300	552,600
2025-09-09	48.500	48.500	47.050	47.100	47.100	467,200
2025-09-08	48.050	48.400	47.750	48.050	48.050	421,650
2025-09-05	48.750	48.850	48.000	48.050	48.050	617,010
2025-09-04	50.100	50.100	48.400	48.400	48.400	671,045
2025-09-03	49.000	50.000	48.650	49.600	49.600	799,000
2025-09-02	50.500	50.700	48.550	49.000	49.000	1,185,000
2025-09-01	55.200	55.200	50.500	50.700	50.700	5,703,021
2025-08-29	48.550	52.900	48.550	52.900	52.900	3,153,011
2025-08-28	48.500	49.000	48.000	48.100	48.100	732,026
2025-08-27	52.000	52.300	51.500	51.700	48.400	889,001
2025-08-26	51.100	52.200	50.800	51.400	48.119	619,600
2025-08-25	50.100	50.900	49.600	50.400	47.183	355,601
2025-08-22	50.300	50.300	49.450	49.500	46.340	252,002
2025-08-21	49.500	50.400	49.500	50.300	50.300	171,000
2025-08-20	50.900	50.900	49.400	49.400	49.400	497,000
2025-08-19	51.800	51.800	50.800	50.900	50.900	221,289
2025-08-18	51.400	52.100	51.100	51.600	51.600	341,139
2025-08-15	52.000	52.000	51.200	51.400	51.400	266,000
2025-08-14	51.000	52.100	50.500	51.500	51.500	732,300
2025-08-13	50.800	51.600	50.000	50.900	50.900	546,411
2025-08-12	49.350	51.300	49.000	50.000	50.000	524,401
2025-08-11	49.450	49.450	48.600	48.850	48.850	274,600
2025-08-08	49.100	49.450	48.500	49.300	49.300	352,600
2025-08-07	50.800	50.800	49.200	49.300	49.300	489,039
2025-08-06	51.300	51.400	50.800	51.000	51.000	207,600
2025-08-05	51.200	51.400	50.800	50.900	50.900	301,400
2025-08-04	50.200	50.900	49.650	50.700	50.700	229,200
2025-08-01	48.800	50.000	47.600	49.900	49.900	174,286
2025-07-31	49.350	49.400	49.000	49.100	49.100	99,604

← NewerPage 5 of 21 · 1,214 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.