Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	49.500	51.300	49.500	51.300	51.300	196,100
2025-05-05	53.000	53.000	49.700	50.200	50.200	344,145
2025-05-02	52.500	52.800	52.200	52.400	52.400	249,031
2025-04-30	52.800	53.600	51.500	52.000	52.000	331,582
2025-04-29	52.000	52.600	51.600	52.200	52.200	311,434
2025-04-28	51.000	51.900	50.700	51.800	51.800	329,383
2025-04-25	50.100	51.000	50.000	50.500	50.500	422,592
2025-04-24	49.750	50.200	49.100	49.600	49.600	195,427
2025-04-23	49.800	49.800	48.800	49.650	49.650	322,732
2025-04-22	46.050	48.750	46.050	47.900	47.900	298,879
2025-04-21	50.000	50.000	48.000	48.550	48.550	307,830
2025-04-18	50.300	50.500	49.500	50.000	50.000	254,577
2025-04-17	49.500	50.100	49.000	49.400	49.400	448,216
2025-04-16	52.100	52.100	50.500	50.600	50.600	341,546
2025-04-15	50.100	52.000	50.100	51.900	51.900	560,247
2025-04-14	50.400	51.500	49.200	49.700	49.700	579,932
2025-04-11	47.400	48.800	45.150	48.700	48.700	880,410
2025-04-10	48.200	48.200	46.750	48.200	48.200	661,840
2025-04-09	44.000	46.350	43.850	43.850	43.850	1,084,950
2025-04-08	48.700	48.700	48.700	48.700	48.700	364,095
2025-04-07	54.100	54.100	54.100	54.100	54.100	55,628
2025-04-02	60.700	60.700	59.100	60.100	60.100	273,046
2025-04-01	58.300	59.900	57.700	59.900	59.900	353,027
2025-03-31	58.400	59.700	57.000	57.600	57.600	829,823
2025-03-28	64.600	64.600	61.300	61.500	61.500	716,577
2025-03-27	64.700	64.700	63.700	64.000	64.000	182,258
2025-03-26	64.200	65.000	64.200	64.800	64.800	236,338
2025-03-25	64.500	65.400	63.800	64.200	64.200	582,785
2025-03-24	64.200	64.600	63.400	63.400	63.400	357,560
2025-03-21	65.000	65.000	64.100	64.100	64.100	154,649
2025-03-20	64.300	64.800	64.200	64.600	64.600	230,928
2025-03-19	63.800	64.200	63.500	63.600	63.600	260,077
2025-03-18	64.200	64.400	63.600	63.700	63.700	253,595
2025-03-17	63.400	64.200	63.400	63.700	63.700	239,431
2025-03-14	62.600	63.600	62.500	63.000	63.000	363,879
2025-03-13	64.500	65.100	62.500	62.500	62.500	332,982
2025-03-12	63.700	64.700	63.700	64.200	64.200	294,790
2025-03-11	63.000	63.700	61.900	63.400	63.400	500,776
2025-03-10	63.500	64.700	63.000	64.400	64.400	678,354
2025-03-07	66.000	66.300	64.500	64.500	64.500	1,651,205
2025-03-06	68.800	68.800	67.200	67.300	67.300	322,192
2025-03-05	68.500	68.500	67.600	68.300	68.300	373,291
2025-03-04	66.700	68.400	66.300	68.200	68.200	440,215
2025-03-03	68.300	68.300	67.100	67.500	67.500	546,148
2025-02-27	69.300	70.700	68.300	68.600	68.600	700,397
2025-02-26	68.700	69.400	68.500	68.700	68.700	450,995
2025-02-25	69.700	69.700	68.900	68.900	68.900	462,246
2025-02-24	70.200	70.200	69.500	69.800	69.800	331,972
2025-02-21	69.600	70.500	69.100	70.200	70.200	455,089
2025-02-20	71.100	71.100	69.600	69.600	69.600	880,406
2025-02-19	71.000	71.100	70.100	70.400	70.400	781,008
2025-02-18	70.300	71.300	69.900	70.100	70.100	882,786
2025-02-17	70.900	71.000	69.800	70.100	70.100	985,988
2025-02-14	68.800	70.900	68.200	70.200	70.200	2,023,275
2025-02-13	67.700	68.700	67.700	68.100	68.100	702,348
2025-02-12	68.500	69.300	67.100	67.300	67.300	1,195,837
2025-02-11	68.600	69.100	67.700	68.000	68.000	804,764
2025-02-10	69.000	69.100	67.600	67.800	67.800	900,062
2025-02-07	69.200	69.600	67.700	69.100	69.100	1,458,131
2025-02-06	69.000	70.000	69.000	69.400	69.400	1,100,742

← NewerPage 7 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.