Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	49.400	49.450	49.050	49.300	49.300	82,688
2025-07-29	49.750	50.200	49.300	49.350	49.350	169,510
2025-07-28	49.900	50.300	49.500	49.750	49.750	136,001
2025-07-25	50.100	50.200	49.700	49.850	49.850	91,001
2025-07-24	50.700	50.700	49.600	50.200	50.200	136,102
2025-07-23	49.500	50.200	49.150	49.950	49.950	152,200
2025-07-22	49.850	50.200	48.600	48.700	48.700	186,000
2025-07-21	49.800	50.100	49.550	49.850	49.850	139,971
2025-07-18	50.300	50.300	49.500	49.600	49.600	145,003
2025-07-17	49.400	49.950	49.100	49.700	49.700	200,000
2025-07-16	48.700	49.350	48.700	48.900	48.900	178,000
2025-07-15	48.400	48.750	47.900	48.700	48.700	98,001
2025-07-14	48.700	48.800	48.100	48.100	48.100	127,001
2025-07-11	48.050	48.950	48.050	48.500	48.500	290,000
2025-07-10	48.050	48.550	47.850	48.050	48.050	238,000
2025-07-09	47.800	48.650	47.800	48.100	48.100	234,002
2025-07-08	48.700	48.700	47.650	48.000	48.000	407,025
2025-07-07	50.000	50.000	48.450	48.750	48.750	519,641
2025-07-04	51.900	52.300	50.000	50.000	50.000	438,120
2025-07-03	51.200	52.500	50.900	51.800	51.800	652,160
2025-07-02	54.400	54.500	50.900	50.900	50.900	2,841,210
2025-07-01	49.500	53.500	49.500	53.500	53.500	2,485,005
2025-06-30	50.200	50.200	48.500	48.650	48.650	152,010
2025-06-27	49.950	49.950	49.200	49.300	49.300	121,206
2025-06-26	49.500	50.200	49.250	49.750	49.750	182,086
2025-06-25	49.900	50.300	49.000	49.250	49.250	87,029
2025-06-24	48.950	49.600	48.900	49.400	49.400	180,001
2025-06-23	48.850	48.850	47.250	48.050	48.050	155,000
2025-06-20	48.800	49.200	47.050	48.650	48.650	389,000
2025-06-19	50.300	50.300	48.950	49.100	49.100	256,000
2025-06-18	50.100	50.400	49.950	50.200	50.200	91,050
2025-06-17	50.400	50.900	49.900	50.100	50.100	104,000
2025-06-16	49.300	50.600	48.350	50.300	50.300	133,002
2025-06-13	50.700	50.700	49.300	49.300	49.300	301,001
2025-06-12	50.300	51.100	50.300	50.900	50.900	149,204
2025-06-11	50.300	51.000	50.000	50.300	50.300	174,400
2025-06-10	50.200	50.600	49.950	50.200	50.200	86,060
2025-06-09	50.800	51.000	49.950	50.000	50.000	143,101
2025-06-06	50.900	51.200	50.700	51.000	51.000	87,100
2025-06-05	51.900	51.900	50.600	51.000	51.000	123,201
2025-06-04	50.700	51.100	49.900	51.100	51.100	169,153
2025-06-03	50.500	50.500	49.600	49.650	49.650	87,120
2025-06-02	50.900	50.900	49.200	49.900	49.900	169,003
2025-05-29	51.700	51.700	50.500	50.800	50.800	96,401
2025-05-28	52.300	52.300	50.800	50.800	50.800	106,000
2025-05-27	52.300	52.500	51.200	51.400	51.400	103,002
2025-05-26	52.500	52.500	52.000	52.000	52.000	57,000
2025-05-23	52.000	52.700	52.000	52.400	52.400	145,011
2025-05-22	52.200	52.500	51.700	52.500	52.500	119,200
2025-05-21	52.000	52.500	51.900	52.500	52.500	115,001
2025-05-20	52.000	52.000	51.300	51.800	51.800	133,000
2025-05-19	53.100	53.100	51.700	51.700	51.700	146,075
2025-05-16	54.000	54.100	52.500	52.700	52.700	294,186
2025-05-15	54.700	54.700	53.500	53.700	53.700	192,101
2025-05-14	52.900	54.400	52.800	54.400	54.400	326,027
2025-05-13	54.100	54.700	52.800	53.100	53.100	287,800
2025-05-12	52.400	53.400	52.400	53.200	53.200	216,023
2025-05-09	52.600	52.600	51.500	52.200	52.200	129,001
2025-05-08	50.900	52.300	50.900	52.300	52.300	235,060
2025-05-07	50.700	51.200	50.400	50.600	50.600	170,001

← NewerPage 6 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.