Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	42.950	43.650	42.800	43.000	43.000	284,000
2024-01-31	43.100	43.400	42.850	42.900	42.900	180,000
2024-01-30	43.900	43.900	43.000	43.100	43.100	223,000
2024-01-29	43.500	43.850	43.150	43.700	43.700	178,000
2024-01-26	43.300	43.900	43.100	43.150	43.150	172,000
2024-01-25	43.850	43.950	43.350	43.350	43.350	234,000
2024-01-24	43.950	44.000	43.550	43.700	43.700	285,000
2024-01-23	44.600	44.650	43.650	43.750	43.750	485,000
2024-01-22	43.650	44.650	43.650	44.400	44.400	729,000
2024-01-19	42.650	43.200	42.300	43.000	43.000	355,000
2024-01-18	42.450	43.250	42.000	42.100	42.100	271,000
2024-01-17	43.450	44.050	42.300	42.350	42.350	455,000
2024-01-16	44.650	44.650	43.200	43.200	43.200	641,000
2024-01-15	44.100	44.850	44.050	44.600	44.600	366,100
2024-01-12	44.650	44.650	43.650	44.000	44.000	357,000
2024-01-11	43.250	44.200	43.100	44.000	44.000	467,000
2024-01-10	44.750	44.800	43.100	43.150	43.150	1,725,000
2024-01-09	47.600	47.750	46.100	46.100	46.100	974,000
2024-01-08	46.650	48.000	46.450	46.750	46.750	1,327,000
2024-01-05	45.400	46.500	45.100	46.350	46.350	727,000
2024-01-04	45.400	46.800	45.000	45.250	45.250	875,000
2024-01-03	45.500	45.950	45.100	45.150	45.150	337,000
2024-01-02	46.100	46.200	45.400	45.500	45.500	418,000
2023-12-29	46.500	46.650	45.900	46.150	46.150	234,000
2023-12-28	46.500	47.650	46.100	46.250	46.250	642,000
2023-12-27	46.600	46.800	45.950	46.100	46.100	394,000
2023-12-26	46.650	46.700	45.850	46.100	46.100	412,000
2023-12-25	47.050	47.400	46.400	46.400	46.400	255,000
2023-12-22	46.650	47.700	46.650	46.900	46.900	396,000
2023-12-21	46.600	47.050	46.450	46.600	46.600	365,000
2023-12-20	46.600	47.400	46.600	47.300	47.300	363,000
2023-12-19	46.500	46.950	45.900	46.450	46.450	510,000
2023-12-18	46.800	47.700	46.600	46.800	46.800	461,000
2023-12-15	49.100	49.350	47.000	47.000	47.000	2,069,000
2023-12-14	50.000	50.300	49.050	49.100	49.100	1,112,000
2023-12-13	49.750	51.200	49.500	49.500	49.500	1,766,000
2023-12-12	50.600	50.800	49.550	49.550	49.550	1,311,000
2023-12-11	51.200	53.000	49.500	50.300	50.300	4,482,000
2023-12-08	50.000	50.300	49.050	49.200	49.200	982,000
2023-12-07	49.500	50.700	49.050	49.350	49.350	1,588,000
2023-12-06	50.100	50.900	49.500	49.500	49.500	1,944,000
2023-12-05	50.300	50.800	49.600	49.600	49.600	2,151,000
2023-12-04	51.900	52.500	49.550	50.800	50.800	6,200,000
2023-12-01	50.500	51.400	49.250	51.200	51.200	6,128,000
2023-11-30	48.200	51.000	47.900	49.900	49.900	5,314,000
2023-11-29	47.050	48.900	47.000	47.850	47.850	1,595,000
2023-11-28	46.200	47.100	45.900	46.850	46.850	808,000
2023-11-27	47.800	47.900	45.700	45.800	45.800	1,367,000
2023-11-24	48.450	49.400	47.650	47.650	47.650	1,497,000
2023-11-23	48.400	51.200	48.000	48.250	48.250	4,508,000
2023-11-22	47.500	49.700	47.500	48.100	48.100	2,368,000
2023-11-21	49.200	52.500	47.300	48.200	48.200	10,031,000
2023-11-20	45.950	48.450	45.500	48.450	48.450	5,593,000
2023-11-17	44.250	44.750	43.700	44.050	44.050	604,000
2023-11-16	44.300	44.600	43.100	44.200	44.200	686,000
2023-11-15	44.800	45.300	43.900	43.900	43.900	985,000
2023-11-14	45.550	46.200	44.200	44.300	44.300	1,198,000
2023-11-13	45.450	47.000	44.500	45.450	45.450	2,892,000
2023-11-10	44.450	45.450	43.800	45.450	45.450	1,353,000
2023-11-09	44.550	45.500	43.200	44.750	44.750	2,629,000

← NewerPage 12 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.