Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.900	37.000	35.150	36.050	36.050	929,617
2026-10-15	36.950	36.950	35.550	35.650	35.650	1,020,704
2026-10-14	36.300	39.000	35.400	36.950	36.950	3,726,910
2026-10-13	33.750	36.450	33.550	35.800	35.800	1,563,077
2026-10-12	32.750	34.150	32.200	33.600	33.600	774,100
2026-10-08	33.550	33.700	32.500	32.750	32.750	381,000
2026-10-07	33.150	34.000	33.150	33.550	33.550	706,001
2026-10-06	32.700	33.150	32.200	32.950	32.950	334,001
2026-10-05	33.700	33.700	32.200	32.700	32.700	544,000
2026-10-02	33.850	33.850	32.850	33.100	33.100	625,325
2026-10-01	32.900	35.000	32.000	33.850	33.850	1,242,075
2026-09-30	32.800	34.350	32.800	33.050	33.050	1,747,150
2026-09-29	35.350	36.950	34.250	34.700	34.700	3,225,080
2026-09-24	31.550	34.200	31.050	34.200	34.200	2,095,718
2026-09-23	31.450	33.150	30.850	32.050	32.050	2,129,001
2026-09-22	32.250	32.250	30.700	31.800	31.800	6,489,081
2026-09-21	29.350	29.350	29.350	29.350	29.350	658,200
2026-09-18	26.600	26.700	26.600	26.700	26.700	465,432
2026-09-17	24.050	24.500	24.050	24.300	24.300	62,000
2026-09-16	24.200	24.200	23.550	24.150	24.150	127,000
2026-09-15	24.300	24.300	24.100	24.200	24.200	40,000
2026-09-14	24.400	24.400	24.050	24.250	24.250	48,000
2026-09-11	24.800	24.800	24.100	24.200	24.200	120,000
2026-09-10	24.500	24.500	24.150	24.150	24.150	40,000
2026-09-09	24.100	24.500	24.100	24.400	24.400	67,000
2026-09-08	24.200	24.450	24.000	24.250	24.250	56,000
2026-09-07	24.550	24.550	24.200	24.300	24.300	30,000
2026-09-04	24.450	24.600	24.200	24.300	24.300	75,000
2026-09-03	24.850	24.900	24.450	24.450	24.450	61,588
2026-09-02	24.700	24.900	24.700	24.800	24.800	35,011
2026-09-01	24.400	24.800	24.400	24.700	24.700	93,005
2026-08-31	24.100	24.350	24.050	24.350	24.350	29,000
2026-08-28	24.400	24.400	24.100	24.100	24.100	51,000
2026-08-27	24.100	24.300	24.050	24.200	24.200	31,000
2026-08-26	24.100	24.350	24.100	24.350	24.350	45,100
2026-08-25	24.050	24.200	24.000	24.100	24.100	20,004
2026-08-24	24.100	24.250	24.100	24.200	24.200	19,000
2026-08-21	24.450	24.450	24.000	24.100	24.100	36,073
2026-08-20	24.300	24.300	24.100	24.250	24.250	51,000
2026-08-19	23.950	24.400	23.950	24.250	24.250	84,000
2026-08-18	24.800	24.800	24.000	24.050	24.050	76,000
2026-08-17	24.750	24.950	24.350	24.500	24.500	144,000
2026-08-14	23.300	24.750	23.300	24.700	24.700	271,004
2026-08-13	23.800	23.900	23.200	23.250	23.250	316,000
2026-08-12	22.500	23.700	22.450	23.700	23.700	156,011
2026-08-11	21.750	21.800	21.250	21.550	21.550	66,000
2026-08-10	21.500	21.600	21.500	21.600	21.600	40,000
2026-08-07	21.750	21.850	21.450	21.550	21.550	41,001
2026-08-06	21.750	21.750	21.250	21.600	21.600	63,000
2026-08-05	21.500	21.950	21.500	21.750	21.750	136,000
2026-08-04	21.450	21.650	21.250	21.300	21.300	33,000
2026-08-03	21.600	21.650	21.350	21.500	21.500	35,000
2026-07-31	21.950	21.950	21.400	21.600	21.600	37,000
2026-07-30	21.000	22.300	21.000	21.350	21.350	56,000
2026-07-29	21.800	22.150	20.800	21.000	21.000	98,000
2026-07-28	21.200	21.950	21.050	21.950	21.950	103,000
2026-07-27	21.550	22.050	21.550	21.700	21.700	39,300
2026-07-24	21.600	22.050	21.400	21.700	21.700	42,000
2026-07-23	22.500	22.500	22.050	22.250	22.250	38,010
2026-07-22	22.400	22.850	22.000	22.500	22.500	94,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.2000 TWD
2025-07-10	1.8000 TWD
2024-07-11	1.5000 TWD
2023-07-07	1.5000 TWD
2022-07-14	1.1500 TWD
2021-12-09	0.9000 TWD
2021-07-26	1.1500 TWD
2020-07-16	1.0000 TWD
2019-07-18	0.2700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.