Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	35.750	36.450	35.600	35.950	35.004	2,220,031
2023-05-17	34.200	36.500	34.200	35.350	34.420	2,580,720
2023-05-16	34.750	35.400	34.300	34.300	33.397	2,535,234
2023-05-15	34.750	35.000	33.550	34.400	33.495	1,909,274
2023-05-12	35.000	36.000	34.000	35.250	34.322	1,949,140
2023-05-11	35.200	37.250	34.950	35.000	34.079	3,539,749
2023-05-10	35.350	35.700	34.850	35.000	34.079	1,418,485
2023-05-09	37.450	37.800	34.700	35.450	34.517	4,494,185
2023-05-08	38.150	38.800	37.350	37.450	36.465	3,858,265
2023-05-05	37.700	37.950	37.050	37.050	36.075	2,215,626
2023-05-04	38.100	38.600	37.250	37.650	36.659	4,202,609
2023-05-03	41.750	41.750	39.000	39.000	37.974	7,716,165
2023-05-02	38.900	42.000	38.300	42.000	40.895	9,293,581
2023-04-28	38.200	38.900	37.550	38.200	37.195	3,237,915
2023-04-27	36.500	38.250	36.350	37.500	36.513	2,538,319
2023-04-26	36.500	37.000	35.500	36.600	35.637	2,433,646
2023-04-25	38.100	39.400	35.850	36.100	35.150	4,372,874
2023-04-24	37.950	39.450	37.250	38.450	37.438	3,960,819
2023-04-21	38.150	38.900	36.050	37.000	36.026	6,364,584
2023-04-20	41.700	42.450	37.500	37.950	36.951	10,592,020
2023-04-19	41.700	42.850	40.750	41.650	40.554	8,296,163
2023-04-18	41.850	43.250	39.500	41.900	40.797	19,799,869
2023-04-17	35.350	39.350	35.350	39.350	38.315	5,830,474
2023-04-14	35.700	37.050	35.050	35.800	34.858	9,117,744
2023-04-13	38.450	38.450	33.650	34.000	33.105	11,125,330
2023-04-12	33.000	35.350	32.450	35.350	34.420	5,059,392
2023-04-11	30.050	32.800	29.400	32.150	31.304	7,109,408
2023-04-10	28.850	30.500	28.500	30.000	29.211	6,625,778
2023-04-07	29.200	29.350	28.000	28.700	27.945	3,235,160
2023-04-06	27.250	29.700	26.850	29.250	28.480	5,824,816
2023-03-31	26.250	28.250	26.250	27.100	26.387	4,037,095
2023-03-30	26.750	26.800	26.050	26.050	25.365	760,569
2023-03-29	26.650	26.650	26.100	26.400	25.705	908,414
2023-03-28	26.400	27.400	26.400	26.650	25.949	3,778,796
2023-03-27	25.550	26.600	25.300	26.250	25.559	2,005,141
2023-03-24	26.100	26.200	25.200	25.550	24.878	1,308,042
2023-03-23	28.350	28.350	25.650	25.750	25.072	5,275,365
2023-03-22	27.500	28.350	27.100	28.350	27.604	2,651,086
2023-03-21	26.500	27.500	26.150	26.900	26.192	2,037,781
2023-03-20	25.750	26.250	25.550	26.050	25.365	1,671,134
2023-03-17	24.800	25.550	24.800	25.250	24.586	1,120,482
2023-03-16	26.500	27.000	23.700	24.400	23.758	2,610,613
2023-03-15	26.550	26.600	26.050	26.100	25.413	863,059
2023-03-14	25.800	26.400	25.700	26.000	25.316	1,266,293
2023-03-13	26.200	26.450	25.350	25.800	25.121	3,130,541
2023-03-10	24.250	26.100	24.250	25.950	25.267	1,855,865
2023-03-09	24.650	24.700	24.150	24.400	23.758	568,058
2023-03-08	23.800	24.450	23.700	24.250	23.612	1,203,387
2023-03-07	23.150	23.900	23.150	23.700	23.076	556,697
2023-03-06	22.650	23.700	22.650	23.200	22.590	527,025
2023-03-03	22.800	23.250	22.600	22.650	22.054	455,912
2023-03-02	23.750	23.750	22.200	22.700	22.103	818,328
2023-03-01	22.050	23.750	22.050	23.500	22.882	1,255,847
2023-02-24	21.950	21.950	21.650	21.950	21.372	323,063
2023-02-23	21.500	21.800	21.500	21.600	21.032	234,104
2023-02-22	21.350	21.700	21.100	21.500	20.934	251,807
2023-02-21	21.850	21.850	21.300	21.400	20.837	187,674
2023-02-20	21.500	21.800	21.300	21.500	20.934	447,834
2023-02-17	21.050	21.450	21.050	21.450	20.886	288,149
2023-02-16	21.050	21.300	20.900	21.050	20.496	255,369

← NewerPage 15 of 21 · 1,218 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.