Loop Telecommunication International Inc historical data

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

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
2026-09-18	51.500	51.700	51.300	51.600	51.600	73,831
2026-09-17	51.400	51.500	51.000	51.200	51.200	82,600
2026-09-16	50.100	51.000	50.100	50.600	50.600	52,403
2026-09-15	50.500	50.900	50.300	50.300	50.300	51,250
2026-09-14	49.950	50.900	49.900	50.500	50.500	55,021
2026-09-11	50.300	51.200	50.000	50.700	50.700	114,048
2026-09-10	50.700	50.700	50.100	50.300	50.300	170,000
2026-09-09	50.500	50.900	50.000	50.600	50.600	248,145
2026-09-08	50.500	51.300	50.000	50.400	50.400	171,001
2026-09-07	51.800	51.900	50.300	50.900	50.900	333,000
2026-09-04	52.000	52.600	51.900	52.300	52.300	131,000
2026-09-03	53.000	53.200	52.000	52.000	52.000	149,401
2026-09-02	52.000	53.100	51.800	52.800	52.800	115,051
2026-09-01	52.600	52.700	52.000	52.200	52.200	292,145
2026-08-31	53.100	53.100	52.500	52.600	52.600	163,051
2026-08-28	54.400	54.500	53.400	53.600	53.600	105,004
2026-08-27	54.400	54.500	53.700	53.800	53.800	251,002
2026-08-26	55.700	57.200	55.700	57.200	54.000	315,626
2026-08-25	55.100	55.900	55.000	55.700	52.584	168,001
2026-08-24	56.100	56.500	55.800	55.900	52.773	152,000
2026-08-21	55.900	56.400	55.800	56.100	52.962	175,312
2026-08-20	56.500	57.900	56.000	56.400	56.400	85,000
2026-08-19	56.800	57.400	55.500	56.400	56.400	153,000
2026-08-18	57.800	58.100	56.100	56.400	56.400	211,505
2026-08-17	57.400	57.800	56.800	57.800	57.800	237,151
2026-08-14	57.400	57.900	56.100	56.600	56.600	215,201
2026-08-13	57.500	57.500	56.500	57.000	57.000	164,000
2026-08-12	55.200	57.100	55.200	56.700	56.700	231,600
2026-08-11	54.900	55.100	53.900	55.000	55.000	85,006
2026-08-10	53.700	55.000	53.700	54.800	54.800	157,600
2026-08-07	54.500	54.500	52.500	53.500	53.500	429,000
2026-08-06	56.000	56.100	55.000	56.000	56.000	161,000
2026-08-05	56.300	56.600	55.800	56.100	56.100	168,600
2026-08-04	54.000	55.200	53.800	54.900	54.900	144,000
2026-08-03	54.000	54.800	53.800	54.000	54.000	142,001
2026-07-31	54.700	54.700	52.300	53.900	53.900	175,548
2026-07-30	50.200	51.900	50.100	50.200	50.200	266,002
2026-07-29	53.400	54.000	49.600	51.400	51.400	579,000
2026-07-28	56.300	56.300	53.300	53.400	53.400	360,008
2026-07-27	57.000	57.000	55.100	56.300	56.300	113,000
2026-07-24	56.500	57.100	55.800	56.000	56.000	106,000

Page 1 of 5 · 244 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.