Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.400 | 75.800 | 71.200 | 75.200 | 75.200 | 6,564,599 |
| 2024-10-30 | 71.800 | 73.000 | 71.100 | 72.900 | 72.900 | 1,744,037 |
| 2024-10-29 | 71.800 | 72.800 | 70.600 | 71.500 | 71.500 | 2,492,481 |
| 2024-10-28 | 73.900 | 73.900 | 70.800 | 71.500 | 71.500 | 2,402,305 |
| 2024-10-25 | 75.000 | 76.000 | 72.900 | 73.300 | 73.300 | 3,630,672 |
| 2024-10-24 | 79.400 | 79.700 | 75.000 | 75.000 | 75.000 | 4,572,560 |
| 2024-10-23 | 79.900 | 80.700 | 79.300 | 79.300 | 79.300 | 3,410,443 |
| 2024-10-22 | 79.900 | 81.900 | 79.500 | 79.500 | 79.500 | 4,572,163 |
| 2024-10-21 | 79.700 | 82.900 | 78.600 | 80.600 | 80.600 | 8,851,495 |
| 2024-10-18 | 80.000 | 85.000 | 79.400 | 79.400 | 79.400 | 18,752,478 |
| 2024-10-17 | 78.200 | 79.700 | 77.600 | 78.000 | 78.000 | 5,371,928 |
| 2024-10-16 | 76.300 | 79.200 | 75.600 | 78.600 | 78.600 | 6,020,763 |
| 2024-10-15 | 79.700 | 80.900 | 77.000 | 77.200 | 77.200 | 11,020,889 |
| 2024-10-14 | 81.700 | 83.000 | 78.300 | 79.000 | 79.000 | 12,704,533 |
| 2024-10-11 | 83.500 | 85.500 | 79.800 | 80.800 | 80.800 | 21,185,044 |
| 2024-10-09 | 85.000 | 91.000 | 82.600 | 82.600 | 82.600 | 67,479,275 |
| 2024-10-08 | 76.500 | 83.700 | 76.500 | 83.700 | 83.700 | 44,127,936 |
| 2024-10-07 | 80.000 | 82.000 | 76.100 | 76.100 | 76.100 | 48,168,682 |
| 2024-10-04 | 74.000 | 78.200 | 71.400 | 78.200 | 78.200 | 34,523,585 |
| 2024-10-01 | 64.800 | 71.100 | 64.800 | 71.100 | 71.100 | 7,889,831 |
| 2024-09-30 | 65.500 | 65.900 | 64.100 | 64.700 | 64.700 | 583,701 |
| 2024-09-27 | 65.000 | 66.900 | 64.700 | 65.300 | 65.300 | 2,056,100 |
| 2024-09-26 | 65.000 | 65.100 | 64.100 | 64.600 | 64.600 | 538,402 |
| 2024-09-25 | 64.000 | 64.900 | 63.900 | 64.200 | 64.200 | 547,435 |
| 2024-09-24 | 64.200 | 64.200 | 62.800 | 63.300 | 63.300 | 549,599 |
| 2024-09-23 | 63.800 | 65.100 | 63.800 | 64.000 | 64.000 | 598,312 |
| 2024-09-20 | 65.100 | 66.300 | 63.800 | 63.800 | 63.800 | 1,200,139 |
| 2024-09-19 | 63.400 | 64.900 | 63.300 | 64.200 | 64.200 | 405,394 |
| 2024-09-18 | 64.800 | 65.600 | 63.300 | 63.300 | 63.300 | 732,243 |
| 2024-09-16 | 65.500 | 66.000 | 64.200 | 64.500 | 64.500 | 929,792 |
| 2024-09-13 | 66.200 | 66.200 | 64.500 | 65.400 | 65.400 | 1,414,148 |
| 2024-09-12 | 64.500 | 66.500 | 63.700 | 65.800 | 65.800 | 2,645,257 |
| 2024-09-11 | 64.100 | 65.500 | 63.100 | 63.600 | 63.600 | 2,395,409 |
| 2024-09-10 | 66.500 | 69.700 | 62.700 | 64.600 | 64.600 | 18,836,712 |
| 2024-09-09 | 60.800 | 65.400 | 60.500 | 65.400 | 65.400 | 4,100,955 |
| 2024-09-06 | 59.800 | 60.500 | 59.400 | 59.500 | 59.500 | 263,008 |
| 2024-09-05 | 60.500 | 60.900 | 59.500 | 59.600 | 59.600 | 318,998 |
| 2024-09-04 | 60.000 | 60.900 | 57.900 | 59.500 | 59.500 | 646,223 |
| 2024-09-03 | 63.900 | 64.000 | 62.400 | 62.400 | 62.400 | 400,889 |
| 2024-09-02 | 62.700 | 64.900 | 62.700 | 63.300 | 63.300 | 739,561 |
| 2024-08-30 | 63.900 | 64.400 | 62.600 | 62.600 | 62.600 | 541,689 |
| 2024-08-29 | 62.500 | 63.100 | 62.100 | 63.000 | 63.000 | 331,113 |
| 2024-08-28 | 63.100 | 64.300 | 62.900 | 62.900 | 62.900 | 454,572 |
| 2024-08-27 | 62.400 | 63.300 | 62.300 | 63.000 | 63.000 | 953,988 |
| 2024-08-26 | 66.700 | 67.300 | 66.000 | 66.900 | 66.900 | 1,042,589 |
| 2024-08-23 | 65.300 | 66.600 | 65.000 | 65.600 | 65.600 | 687,903 |
| 2024-08-22 | 67.000 | 67.400 | 66.000 | 66.000 | 66.000 | 589,919 |
| 2024-08-21 | 67.900 | 68.800 | 66.500 | 66.800 | 66.800 | 1,083,696 |
| 2024-08-20 | 68.400 | 69.300 | 67.700 | 67.700 | 67.700 | 1,328,370 |
| 2024-08-19 | 64.300 | 69.000 | 64.300 | 67.700 | 67.700 | 1,961,979 |
| 2024-08-16 | 64.800 | 65.200 | 64.200 | 64.800 | 64.800 | 871,166 |
| 2024-08-15 | 64.700 | 64.800 | 63.500 | 63.900 | 63.900 | 454,130 |
| 2024-08-14 | 65.200 | 65.200 | 63.600 | 64.100 | 64.100 | 714,885 |
| 2024-08-13 | 65.000 | 65.100 | 63.500 | 64.200 | 64.200 | 657,606 |
| 2024-08-12 | 63.000 | 64.700 | 62.700 | 64.200 | 64.200 | 1,280,016 |
| 2024-08-09 | 62.000 | 63.200 | 61.300 | 61.900 | 61.900 | 1,644,743 |
| 2024-08-08 | 57.100 | 62.500 | 57.100 | 60.700 | 60.700 | 2,678,035 |
| 2024-08-07 | 55.800 | 57.000 | 54.500 | 57.000 | 57.000 | 1,072,789 |
| 2024-08-06 | 55.300 | 55.900 | 49.950 | 51.900 | 51.900 | 1,638,294 |
| 2024-08-05 | 55.500 | 57.000 | 55.500 | 55.500 | 55.500 | 1,073,171 |
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.