Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	45.000	46.000	44.450	44.450	44.450	855,000
2023-08-10	47.550	47.750	44.500	45.000	45.000	2,062,000
2023-08-09	48.500	49.800	47.600	48.000	48.000	2,671,000
2023-08-08	48.900	48.900	47.850	47.900	47.900	1,317,000
2023-08-07	46.700	49.400	45.100	49.100	49.100	2,712,000
2023-08-04	45.800	47.700	43.700	46.450	46.450	1,998,000
2023-08-03	45.800	45.800	45.800	45.800	45.800	0
2023-08-02	48.200	48.650	45.200	45.800	45.800	2,223,000
2023-08-01	49.250	49.700	47.400	48.100	48.100	2,201,000
2023-07-31	51.000	52.800	49.150	49.200	49.200	3,526,000
2023-07-28	49.700	49.850	49.050	49.850	49.850	1,756,000
2023-07-27	50.800	51.800	49.800	49.950	49.950	2,613,000
2023-07-26	53.500	53.800	50.700	50.700	50.700	2,361,000
2023-07-25	53.500	55.300	52.400	53.000	53.000	4,737,000
2023-07-24	51.400	52.600	49.950	52.000	52.000	2,731,000
2023-07-21	49.750	52.400	48.100	51.300	51.300	3,171,000
2023-07-20	52.000	52.700	50.700	51.100	51.100	2,611,000
2023-07-19	53.600	53.900	51.400	51.500	51.500	3,048,000
2023-07-18	56.600	57.400	51.900	52.100	52.100	6,496,000
2023-07-17	57.900	58.400	55.000	56.200	56.200	8,154,000
2023-07-14	58.900	59.900	56.000	57.600	57.600	12,816,000
2023-07-13	53.400	57.400	52.800	57.200	57.200	10,658,000
2023-07-12	51.700	53.600	51.500	52.200	52.200	3,732,000
2023-07-11	53.000	53.400	51.200	51.300	51.300	5,586,000
2023-07-10	55.000	57.300	54.400	55.100	55.100	3,005,000
2023-07-07	55.300	56.300	54.400	54.400	54.400	3,155,000
2023-07-06	56.600	57.900	55.200	57.000	55.500	3,826,000
2023-07-05	58.100	59.200	56.100	56.200	54.721	4,050,000
2023-07-04	61.000	61.800	57.500	57.500	55.987	6,569,000
2023-07-03	56.800	61.000	56.800	59.400	57.837	11,323,000
2023-06-30	54.100	56.500	52.900	56.000	54.526	8,604,178
2023-06-29	53.900	56.000	53.500	53.500	52.092	7,111,544
2023-06-28	54.500	56.300	53.000	53.100	51.703	10,914,360
2023-06-27	59.000	59.900	55.700	55.700	54.234	7,947,400
2023-06-26	63.700	64.300	60.100	61.800	60.174	15,939,220
2023-06-21	57.400	63.000	57.300	63.000	61.342	12,483,130
2023-06-20	59.700	59.700	55.500	57.300	55.792	19,249,740
2023-06-19	51.700	56.500	50.800	56.500	55.013	12,617,150
2023-06-16	52.800	53.700	49.950	51.400	50.047	8,112,328
2023-06-15	51.100	52.100	50.100	51.400	50.047	7,975,097
2023-06-14	51.500	53.700	50.300	51.400	50.047	15,745,510
2023-06-13	48.150	52.700	47.650	49.800	48.490	15,821,360
2023-06-12	47.350	49.800	46.600	48.400	47.126	24,274,910
2023-06-09	45.450	46.200	44.600	46.200	44.984	7,987,120
2023-06-08	42.100	43.350	42.000	42.000	40.895	2,379,048
2023-06-07	42.150	43.600	42.150	42.700	41.576	4,992,807
2023-06-06	44.000	44.950	40.800	41.550	40.457	6,755,715
2023-06-05	45.700	46.400	44.000	44.400	43.232	14,720,140
2023-06-02	42.000	44.950	41.400	44.950	43.767	13,851,420
2023-06-01	39.400	41.500	39.050	40.900	39.824	4,345,071
2023-05-31	39.500	41.000	39.500	39.650	38.607	3,440,355
2023-05-30	41.200	42.350	38.850	39.300	38.266	7,034,323
2023-05-29	38.850	42.000	38.600	40.950	39.872	11,042,380
2023-05-26	37.900	39.000	37.050	38.250	37.243	7,412,499
2023-05-25	38.000	38.300	37.100	37.100	36.124	2,600,296
2023-05-24	36.800	38.100	36.200	37.850	36.854	3,189,147
2023-05-23	36.900	37.300	36.150	36.850	35.880	2,172,273
2023-05-22	35.650	37.000	35.300	36.850	35.880	2,209,929
2023-05-19	36.450	36.700	35.350	35.350	34.420	1,771,846
2023-05-18	35.750	36.450	35.600	35.950	35.004	2,220,031

← NewerPage 14 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.