Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.550	30.800	28.450	28.450	28.450	501,000
2024-08-02	33.000	33.000	31.350	31.600	31.600	179,000
2024-08-01	32.600	33.900	32.400	33.350	33.350	191,000
2024-07-31	31.500	32.400	31.400	31.900	31.900	128,000
2024-07-30	31.200	31.600	29.950	31.600	31.600	396,000
2024-07-29	33.250	33.350	31.200	31.200	31.200	398,000
2024-07-26	33.250	33.350	32.950	33.100	33.100	75,000
2024-07-25	33.300	33.300	33.300	33.300	33.300	0
2024-07-24	33.300	33.300	33.300	33.300	33.300	0
2024-07-23	32.750	33.750	32.750	33.300	33.300	107,000
2024-07-22	35.050	35.100	32.300	32.450	32.450	424,000
2024-07-19	35.250	35.300	34.400	34.400	34.400	363,000
2024-07-18	35.800	35.800	35.000	35.250	35.250	184,000
2024-07-17	35.550	36.000	35.550	36.000	36.000	244,000
2024-07-16	35.400	35.700	35.050	35.100	35.100	318,000
2024-07-15	36.100	36.250	35.600	35.650	35.650	296,000
2024-07-12	36.900	37.300	36.000	36.050	36.050	528,000
2024-07-11	37.700	37.700	36.800	36.850	36.850	415,000
2024-07-10	37.950	38.800	37.500	38.050	36.550	831,000
2024-07-09	40.450	40.450	39.600	40.000	38.423	181,000
2024-07-08	41.100	41.100	40.000	40.000	38.423	205,000
2024-07-05	40.800	40.800	40.350	40.700	39.096	245,000
2024-07-04	40.850	41.300	40.350	40.350	40.350	212,000
2024-07-03	40.500	40.950	40.450	40.550	40.550	242,000
2024-07-02	41.350	41.350	40.300	40.400	40.400	249,000
2024-07-01	39.150	41.000	39.150	40.550	40.550	591,000
2024-06-28	39.000	39.250	38.900	39.000	39.000	199,000
2024-06-27	39.200	39.200	38.750	38.850	38.850	115,000
2024-06-26	39.350	39.350	38.750	39.200	39.200	118,000
2024-06-25	38.750	38.900	38.050	38.750	38.750	128,000
2024-06-24	38.950	39.000	38.650	38.700	38.700	123,000
2024-06-21	39.150	39.300	38.750	38.900	38.900	181,000
2024-06-20	38.350	39.200	38.350	39.100	39.100	260,000
2024-06-19	38.850	38.850	38.300	38.350	38.350	241,000
2024-06-18	38.500	38.750	38.450	38.450	38.450	268,000
2024-06-17	38.550	39.000	38.000	38.450	38.450	354,000
2024-06-14	38.600	38.900	38.500	38.500	38.500	247,000
2024-06-13	38.600	39.300	38.400	38.500	38.500	460,000
2024-06-12	39.200	39.500	38.450	38.500	38.500	872,000
2024-06-11	40.000	40.200	39.550	39.550	39.550	1,005,000
2024-06-07	42.600	42.600	41.950	41.950	41.950	258,000
2024-06-06	42.600	42.800	41.850	42.200	42.200	281,000
2024-06-05	41.900	43.750	41.550	42.400	42.400	786,000
2024-06-04	42.700	42.950	41.800	41.900	41.900	338,000
2024-06-03	42.850	43.250	42.600	42.600	42.600	334,000
2024-05-31	41.950	44.300	41.950	42.700	42.700	909,000
2024-05-30	43.800	43.800	41.950	41.950	41.950	493,000
2024-05-29	44.200	44.200	43.050	43.400	43.400	283,000
2024-05-28	44.300	44.300	43.450	43.600	43.600	226,000
2024-05-27	43.600	44.300	43.600	43.800	43.800	321,000
2024-05-24	44.500	44.500	43.500	43.650	43.650	454,000
2024-05-23	43.250	45.750	42.300	44.500	44.500	1,768,000
2024-05-22	43.350	43.500	43.100	43.100	43.100	285,000
2024-05-21	42.200	43.900	42.200	43.050	43.050	596,000
2024-05-20	43.200	43.200	42.200	42.200	42.200	169,000
2024-05-17	42.500	43.200	42.150	42.900	42.900	271,000
2024-05-16	43.750	44.250	42.600	42.600	42.600	382,000
2024-05-15	41.800	44.950	41.800	43.500	43.500	1,466,000
2024-05-14	41.050	41.400	40.850	41.400	41.400	192,000
2024-05-13	40.500	40.850	40.300	40.700	40.700	164,000

← NewerPage 10 of 21 · 1,214 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.