Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 54.900 | 54.900 | 54.000 | 54.700 | 54.700 | 146,074 |
| 2026-10-19 | 54.100 | 54.100 | 53.000 | 53.500 | 53.500 | 198,568 |
| 2026-10-16 | 56.700 | 56.700 | 54.500 | 54.500 | 54.500 | 189,412 |
| 2026-10-15 | 55.900 | 55.900 | 54.500 | 55.000 | 55.000 | 243,006 |
| 2026-10-14 | 57.000 | 57.100 | 55.800 | 55.900 | 55.900 | 177,588 |
| 2026-10-13 | 56.500 | 57.300 | 55.300 | 55.900 | 55.900 | 226,100 |
| 2026-10-12 | 56.200 | 56.600 | 55.100 | 56.600 | 56.600 | 213,047 |
| 2026-10-08 | 58.100 | 58.500 | 55.900 | 56.200 | 56.200 | 611,050 |
| 2026-10-07 | 58.200 | 59.900 | 57.500 | 58.500 | 58.500 | 1,195,050 |
| 2026-10-06 | 56.800 | 60.700 | 55.600 | 59.400 | 59.400 | 2,077,281 |
| 2026-10-05 | 55.400 | 57.300 | 55.300 | 55.900 | 55.900 | 537,116 |
| 2026-10-02 | 59.900 | 59.900 | 54.900 | 55.400 | 55.400 | 1,324,800 |
| 2026-10-01 | 56.000 | 58.100 | 55.700 | 58.100 | 58.100 | 694,000 |
| 2026-09-30 | 52.600 | 53.100 | 52.500 | 52.900 | 52.900 | 152,001 |
| 2026-09-29 | 52.400 | 53.000 | 52.300 | 52.400 | 52.400 | 69,000 |
| 2026-09-24 | 51.800 | 52.600 | 51.400 | 52.400 | 52.400 | 91,500 |
| 2026-09-23 | 52.300 | 52.300 | 51.700 | 52.000 | 52.000 | 43,001 |
| 2026-09-22 | 52.400 | 52.800 | 51.700 | 51.700 | 51.700 | 107,000 |
| 2026-09-21 | 51.500 | 52.800 | 50.800 | 52.200 | 52.200 | 201,041 |
Page 1 of 1 · 19 trading days
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.