Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	40.800	41.050	40.000	40.500	40.500	380,000
2024-05-09	41.750	42.200	41.400	41.500	41.500	218,000
2024-05-08	41.100	41.800	41.050	41.750	41.750	167,000
2024-05-07	41.500	41.700	40.750	40.950	40.950	220,000
2024-05-06	41.650	42.250	41.500	41.500	41.500	139,000
2024-05-03	42.450	42.600	41.500	41.550	41.550	184,000
2024-05-02	41.600	42.350	41.600	42.000	42.000	166,000
2024-04-30	42.400	42.550	41.800	41.800	41.800	210,000
2024-04-29	42.400	42.650	42.050	42.350	42.350	272,000
2024-04-26	42.100	42.450	41.850	41.850	41.850	316,000
2024-04-25	41.350	41.750	41.000	41.750	41.750	184,000
2024-04-24	40.600	41.900	40.600	41.400	41.400	366,000
2024-04-23	40.200	40.850	39.750	40.000	40.000	315,000
2024-04-22	41.300	41.700	40.000	40.000	40.000	435,000
2024-04-19	42.800	42.950	40.700	41.200	41.200	913,000
2024-04-18	43.000	43.900	43.000	43.200	43.200	532,000
2024-04-17	43.200	44.000	43.200	43.550	43.550	200,000
2024-04-16	45.250	45.250	43.050	43.150	43.150	749,000
2024-04-15	45.300	45.900	45.000	45.250	45.250	676,000
2024-04-12	46.950	47.200	46.200	46.250	46.250	579,000
2024-04-11	47.500	47.800	45.900	46.150	46.150	1,700,000
2024-04-10	49.450	50.100	48.250	48.600	48.600	1,155,000
2024-04-09	49.600	49.600	48.700	48.850	48.850	1,450,000
2024-04-08	49.100	51.600	48.300	49.600	49.600	6,139,000
2024-04-03	45.700	48.050	45.300	48.050	48.050	2,135,000
2024-04-02	45.750	46.050	45.350	45.700	45.700	395,000
2024-04-01	45.350	45.750	45.350	45.750	45.750	292,000
2024-03-29	45.700	45.800	45.050	45.600	45.600	311,000
2024-03-28	45.300	45.500	45.050	45.100	45.100	258,000
2024-03-27	45.300	45.500	44.900	45.500	45.500	304,000
2024-03-26	46.300	46.300	44.850	44.950	44.950	619,000
2024-03-25	46.450	46.700	46.150	46.200	46.200	339,000
2024-03-22	46.000	46.700	45.600	46.000	46.000	599,000
2024-03-21	45.950	46.100	45.550	45.800	45.800	569,000
2024-03-20	45.750	45.750	45.750	45.750	45.750	672,485
2024-03-19	45.500	46.600	45.100	45.750	45.750	636,000
2024-03-18	44.500	44.500	44.500	44.500	44.500	354,254
2024-03-15	45.000	45.750	44.450	44.500	44.500	642,000
2024-03-14	44.900	45.000	44.150	44.950	44.950	529,000
2024-03-13	47.200	47.400	44.500	44.500	44.500	1,572,000
2024-03-12	46.100	47.450	46.100	46.600	46.600	874,000
2024-03-11	45.850	47.300	45.850	45.950	45.950	903,000
2024-03-08	49.000	49.100	46.250	46.500	46.500	1,993,000
2024-03-07	52.600	52.700	47.200	48.700	48.700	5,948,000
2024-03-06	51.000	53.700	49.250	51.500	51.500	19,019,000
2024-03-05	48.600	51.900	48.100	51.900	51.900	8,755,000
2024-03-04	47.700	49.450	47.150	47.200	47.200	3,508,000
2024-03-01	45.550	47.650	45.300	47.100	47.100	1,921,000
2024-02-29	44.600	45.850	44.050	44.900	44.900	737,000
2024-02-27	45.600	45.900	43.600	44.400	44.400	669,000
2024-02-26	45.150	45.700	44.900	45.300	45.300	374,000
2024-02-23	47.900	47.900	45.050	45.150	45.150	1,315,000
2024-02-22	46.400	46.500	45.500	46.400	46.400	615,000
2024-02-21	46.100	46.450	45.750	45.800	45.800	390,000
2024-02-20	46.800	47.000	45.700	46.100	46.100	546,000
2024-02-19	47.000	47.450	46.600	46.850	46.850	661,000
2024-02-16	46.700	47.400	46.000	47.100	47.100	1,519,000
2024-02-15	45.800	46.500	44.700	46.150	46.150	1,535,000
2024-02-05	44.200	44.300	43.500	43.800	43.800	344,000
2024-02-02	43.050	45.300	43.050	44.500	44.500	1,334,000

← NewerPage 11 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.