Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 69.200 | 69.500 | 68.900 | 68.900 | 68.900 | 699,514 |
| 2025-02-04 | 69.000 | 69.700 | 67.300 | 68.400 | 68.400 | 928,224 |
| 2025-02-03 | 67.200 | 68.800 | 66.500 | 68.200 | 68.200 | 882,610 |
| 2025-01-22 | 68.300 | 69.000 | 67.700 | 68.900 | 68.900 | 829,899 |
| 2025-01-21 | 67.500 | 68.200 | 67.300 | 67.700 | 67.700 | 685,612 |
| 2025-01-20 | 67.200 | 67.900 | 66.800 | 67.400 | 67.400 | 698,115 |
| 2025-01-17 | 67.900 | 68.000 | 66.800 | 66.900 | 66.900 | 854,741 |
| 2025-01-16 | 68.100 | 68.800 | 67.600 | 67.900 | 67.900 | 1,315,080 |
| 2025-01-15 | 68.300 | 69.700 | 67.100 | 67.100 | 67.100 | 1,512,044 |
| 2025-01-14 | 67.600 | 69.200 | 66.100 | 69.100 | 69.100 | 1,832,052 |
| 2025-01-13 | 70.500 | 70.500 | 66.600 | 66.900 | 66.900 | 3,343,793 |
| 2025-01-10 | 70.900 | 71.900 | 70.500 | 70.600 | 70.600 | 2,703,679 |
| 2025-01-09 | 74.100 | 74.600 | 70.700 | 70.700 | 70.700 | 5,941,461 |
| 2025-01-08 | 77.100 | 77.800 | 73.600 | 74.100 | 74.100 | 11,911,446 |
| 2025-01-07 | 88.000 | 88.200 | 79.200 | 79.200 | 79.200 | 19,426,610 |
| 2025-01-06 | 81.000 | 88.000 | 80.900 | 88.000 | 88.000 | 23,061,120 |
| 2025-01-03 | 80.300 | 81.300 | 78.800 | 80.000 | 80.000 | 5,275,751 |
| 2025-01-02 | 75.500 | 82.100 | 75.400 | 80.000 | 80.000 | 9,371,235 |
| 2024-12-31 | 74.200 | 75.400 | 73.700 | 75.000 | 75.000 | 949,148 |
| 2024-12-30 | 73.700 | 75.300 | 73.600 | 74.100 | 74.100 | 1,067,773 |
| 2024-12-27 | 74.700 | 75.000 | 73.500 | 73.700 | 73.700 | 1,134,619 |
| 2024-12-26 | 76.500 | 76.500 | 74.300 | 74.500 | 74.500 | 1,326,653 |
| 2024-12-25 | 74.000 | 76.100 | 73.400 | 75.800 | 75.800 | 2,191,199 |
| 2024-12-24 | 75.000 | 75.400 | 73.000 | 73.000 | 73.000 | 1,610,064 |
| 2024-12-23 | 74.500 | 76.200 | 74.100 | 74.600 | 74.600 | 1,452,075 |
| 2024-12-20 | 74.000 | 75.700 | 73.300 | 73.600 | 73.600 | 1,951,976 |
| 2024-12-19 | 72.600 | 74.000 | 72.200 | 73.600 | 73.600 | 1,030,177 |
| 2024-12-18 | 74.000 | 74.200 | 72.300 | 73.600 | 73.600 | 1,218,269 |
| 2024-12-17 | 73.500 | 74.300 | 72.400 | 74.000 | 74.000 | 1,834,516 |
| 2024-12-16 | 77.500 | 77.800 | 73.300 | 73.300 | 73.300 | 3,207,860 |
| 2024-12-13 | 79.000 | 79.800 | 76.200 | 76.600 | 76.600 | 2,762,021 |
| 2024-12-12 | 80.100 | 81.200 | 78.300 | 79.000 | 79.000 | 2,755,089 |
| 2024-12-11 | 78.400 | 80.200 | 78.000 | 79.500 | 79.500 | 2,902,364 |
| 2024-12-10 | 81.600 | 82.500 | 78.300 | 78.300 | 78.300 | 6,245,333 |
| 2024-12-09 | 80.000 | 83.100 | 79.100 | 82.000 | 82.000 | 11,679,482 |
| 2024-12-06 | 80.900 | 81.100 | 77.800 | 78.600 | 78.600 | 3,684,745 |
| 2024-12-05 | 81.400 | 82.000 | 79.600 | 81.100 | 81.100 | 6,475,488 |
| 2024-12-04 | 78.800 | 83.500 | 78.800 | 80.900 | 80.900 | 14,603,085 |
| 2024-12-03 | 80.000 | 81.200 | 78.100 | 78.500 | 78.500 | 7,712,632 |
| 2024-12-02 | 75.500 | 81.300 | 74.800 | 79.200 | 79.200 | 9,138,066 |
| 2024-11-29 | 74.800 | 76.200 | 74.100 | 74.900 | 74.900 | 2,362,571 |
| 2024-11-28 | 73.700 | 76.500 | 73.200 | 75.200 | 75.200 | 3,915,341 |
| 2024-11-27 | 75.000 | 75.900 | 73.500 | 73.800 | 73.800 | 2,102,709 |
| 2024-11-26 | 75.100 | 75.100 | 73.500 | 74.200 | 74.200 | 1,457,066 |
| 2024-11-25 | 74.200 | 76.600 | 74.200 | 75.000 | 75.000 | 2,894,439 |
| 2024-11-22 | 75.300 | 77.400 | 73.800 | 73.800 | 73.800 | 4,971,018 |
| 2024-11-21 | 75.500 | 77.000 | 74.100 | 74.100 | 74.100 | 4,504,845 |
| 2024-11-20 | 73.100 | 75.700 | 72.400 | 75.000 | 75.000 | 4,154,149 |
| 2024-11-19 | 73.700 | 74.600 | 72.500 | 72.800 | 72.800 | 2,436,077 |
| 2024-11-18 | 76.900 | 77.300 | 73.300 | 73.300 | 73.300 | 2,089,992 |
| 2024-11-15 | 77.600 | 79.600 | 76.000 | 76.500 | 76.500 | 3,149,223 |
| 2024-11-14 | 79.200 | 80.800 | 76.800 | 76.800 | 76.800 | 3,837,296 |
| 2024-11-13 | 79.000 | 81.400 | 78.100 | 79.200 | 79.200 | 5,112,119 |
| 2024-11-12 | 80.600 | 82.000 | 78.400 | 78.400 | 78.400 | 7,288,557 |
| 2024-11-11 | 78.200 | 80.800 | 77.600 | 80.200 | 80.200 | 4,718,313 |
| 2024-11-08 | 79.900 | 79.900 | 76.800 | 78.000 | 78.000 | 5,665,562 |
| 2024-11-07 | 78.200 | 81.400 | 76.600 | 79.200 | 79.200 | 9,994,012 |
| 2024-11-06 | 81.400 | 82.700 | 80.000 | 81.500 | 81.500 | 11,003,556 |
| 2024-11-05 | 76.500 | 82.500 | 75.600 | 80.600 | 80.600 | 15,481,939 |
| 2024-11-04 | 74.300 | 76.500 | 73.500 | 75.000 | 75.000 | 3,372,287 |
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.