Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	42.750	46.000	42.250	45.000	45.000	4,688,000
2023-11-07	42.700	42.900	42.050	42.050	42.050	404,000
2023-11-06	42.500	43.500	42.400	42.500	42.500	560,000
2023-11-03	42.200	43.000	41.700	42.500	42.500	871,000
2023-11-02	42.000	42.800	41.700	41.900	41.900	736,000
2023-11-01	41.950	41.950	40.650	41.300	41.300	702,000
2023-10-31	43.100	43.750	40.750	40.950	40.950	1,160,000
2023-10-30	44.150	44.950	42.800	42.900	42.900	1,627,000
2023-10-27	42.600	45.400	42.600	43.900	43.900	3,067,000
2023-10-26	43.000	43.750	42.000	42.000	42.000	1,264,000
2023-10-25	42.150	45.950	42.100	44.250	44.250	2,998,000
2023-10-24	40.150	42.000	40.150	42.000	42.000	751,000
2023-10-23	39.500	41.450	39.500	40.100	40.100	1,155,000
2023-10-20	40.350	40.350	39.300	39.850	39.850	1,024,000
2023-10-19	39.850	40.800	39.700	40.750	40.750	1,067,000
2023-10-18	42.950	42.950	40.150	40.300	40.300	1,443,000
2023-10-17	43.900	44.350	42.000	42.500	42.500	1,629,000
2023-10-16	44.700	45.400	43.500	43.500	43.500	1,290,000
2023-10-13	46.700	46.700	44.450	44.700	44.700	2,236,000
2023-10-12	47.500	47.750	46.300	46.600	46.600	1,470,000
2023-10-11	50.800	50.900	46.500	46.800	46.800	3,020,000
2023-10-06	50.800	52.200	50.000	50.100	50.100	2,699,000
2023-10-05	52.200	53.300	50.300	50.800	50.800	3,670,000
2023-10-04	51.100	52.700	50.800	51.900	51.900	3,163,000
2023-10-03	53.400	53.800	50.600	52.100	52.100	7,119,000
2023-10-02	50.700	55.000	50.700	52.700	52.700	13,156,000
2023-09-28	49.500	52.500	49.150	50.500	50.500	11,910,000
2023-09-27	48.450	49.600	47.550	49.000	49.000	6,302,000
2023-09-26	47.300	49.750	46.500	48.350	48.350	12,226,000
2023-09-25	43.250	47.400	43.250	47.400	47.400	4,438,000
2023-09-22	42.200	43.100	41.800	43.100	43.100	538,000
2023-09-21	43.750	43.750	41.950	42.500	42.500	900,000
2023-09-20	42.600	44.700	42.400	43.500	43.500	1,291,000
2023-09-19	43.750	45.800	43.000	43.100	43.100	2,779,000
2023-09-18	43.300	45.350	43.300	43.700	43.700	1,189,000
2023-09-15	45.150	45.750	43.750	44.400	44.400	3,687,000
2023-09-14	41.650	45.450	41.350	45.050	45.050	5,215,000
2023-09-13	39.800	41.900	39.050	41.350	41.350	1,766,000
2023-09-12	40.650	40.800	39.600	39.600	39.600	816,000
2023-09-11	40.800	42.400	40.250	40.400	40.400	1,726,000
2023-09-08	40.000	40.200	39.500	39.650	39.650	445,000
2023-09-07	41.350	41.450	40.000	40.100	40.100	952,000
2023-09-06	40.700	41.400	40.450	41.350	41.350	710,000
2023-09-05	40.000	40.600	39.950	40.500	40.500	511,000
2023-09-04	40.050	40.400	39.400	40.150	40.150	683,000
2023-09-01	40.300	40.950	39.950	40.050	40.050	841,000
2023-08-31	40.850	41.000	39.950	40.900	40.900	575,000
2023-08-30	41.000	41.250	40.700	40.750	40.750	622,000
2023-08-29	41.500	41.500	39.700	40.500	40.500	907,000
2023-08-28	42.000	42.000	40.150	40.150	40.150	1,299,000
2023-08-25	42.900	43.600	42.000	42.000	42.000	981,000
2023-08-24	44.400	44.800	43.350	43.650	43.650	1,204,000
2023-08-23	43.200	44.200	43.200	43.500	43.500	1,008,000
2023-08-22	43.900	44.900	43.050	43.200	43.200	1,003,000
2023-08-21	43.900	44.050	43.200	43.500	43.500	520,000
2023-08-18	45.300	45.550	43.200	43.350	43.350	1,605,000
2023-08-17	44.550	45.650	43.950	45.550	45.550	790,000
2023-08-16	44.200	45.300	43.450	45.050	45.050	796,000
2023-08-15	44.100	45.200	44.100	44.600	44.600	731,000
2023-08-14	44.150	44.950	42.800	43.650	43.650	1,210,000

← NewerPage 13 of 21 · 1,217 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.