Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	21.250	21.350	20.900	21.050	20.496	403,961
2023-02-14	21.400	21.400	20.850	20.850	20.301	294,103
2023-02-13	20.550	21.500	20.250	21.250	20.691	793,489
2023-02-10	20.250	21.300	20.250	20.400	19.863	961,751
2023-02-09	20.050	20.050	19.950	19.950	19.425	63,488
2023-02-08	19.950	20.050	19.900	20.050	19.522	126,340
2023-02-07	20.050	20.050	19.950	19.950	19.425	119,094
2023-02-06	19.900	20.000	19.850	20.000	19.474	113,217
2023-02-03	20.100	20.100	19.850	19.900	19.376	78,941
2023-02-02	19.900	20.150	19.900	20.100	19.571	248,250
2023-02-01	19.700	19.950	19.650	19.850	19.328	205,098
2023-01-31	19.600	19.650	19.450	19.650	19.133	116,107
2023-01-30	19.450	19.650	19.400	19.500	18.987	119,718
2023-01-17	19.200	19.450	19.150	19.400	18.890	85,306
2023-01-16	19.000	19.450	19.000	19.200	18.695	231,294
2023-01-13	19.000	19.000	18.650	18.800	18.305	100,884
2023-01-12	18.750	19.000	18.750	18.850	18.354	89,244
2023-01-11	19.250	19.300	18.700	18.700	18.208	477,632
2023-01-10	19.400	19.450	19.200	19.450	18.938	130,512
2023-01-09	19.850	19.850	19.200	19.300	18.792	258,372
2023-01-06	19.700	19.700	19.600	19.650	19.133	24,740
2023-01-05	19.550	19.800	19.550	19.650	19.133	50,200
2023-01-04	19.600	19.600	19.400	19.500	18.987	138,332
2023-01-03	19.450	19.550	19.300	19.550	19.036	71,651
2022-12-30	19.350	19.500	19.200	19.450	18.938	49,654
2022-12-29	19.100	19.200	18.900	19.150	18.646	119,703
2022-12-28	19.500	19.500	19.150	19.400	18.890	167,978
2022-12-27	19.850	19.850	19.100	19.350	18.841	154,006
2022-12-26	19.900	19.900	19.650	19.650	19.133	88,409
2022-12-23	19.500	19.800	19.400	19.750	19.230	95,950
2022-12-22	19.900	19.900	19.450	19.500	18.987	78,921
2022-12-21	19.400	19.800	19.300	19.450	18.938	142,707
2022-12-20	20.500	20.500	19.050	19.300	18.792	380,622
2022-12-19	20.400	20.900	19.950	20.300	19.766	494,010
2022-12-16	19.750	20.050	19.600	19.950	19.425	307,145
2022-12-15	20.200	20.350	19.900	19.900	19.376	306,394
2022-12-14	20.400	20.400	20.000	20.150	19.620	342,176
2022-12-13	20.450	20.850	19.950	20.250	19.717	1,249,562
2022-12-12	18.650	20.450	18.650	20.450	19.912	958,125
2022-12-09	18.600	18.600	18.500	18.600	18.111	65,038
2022-12-08	18.450	18.700	18.400	18.650	18.159	42,904
2022-12-07	18.550	18.850	18.350	18.400	17.916	94,187
2022-12-06	18.800	18.850	18.500	18.550	18.062	120,954
2022-12-05	18.900	18.900	18.750	18.750	18.257	178,470
2022-12-02	18.700	18.950	18.600	18.950	18.451	207,167
2022-12-01	18.800	18.800	18.500	18.650	18.159	147,594
2022-11-30	18.650	18.650	18.500	18.600	18.111	216,569
2022-11-29	18.500	18.700	18.450	18.650	18.159	217,100
2022-11-28	18.350	19.000	18.300	18.600	18.111	259,575
2022-11-25	19.350	19.350	18.300	18.350	17.867	744,940
2022-11-24	18.000	18.750	17.900	18.750	18.257	836,774
2022-11-23	17.950	17.950	17.700	17.900	17.429	155,700
2022-11-22	18.000	18.000	17.600	17.650	17.186	141,500
2022-11-21	17.700	18.100	17.650	17.900	17.429	119,401
2022-11-18	18.100	18.100	17.750	17.750	17.283	105,000
2022-11-17	17.850	18.050	17.800	18.000	17.526	108,100
2022-11-16	17.900	18.000	17.650	17.800	17.332	204,800
2022-11-15	17.950	18.100	17.750	17.950	17.478	202,517
2022-11-14	17.900	18.200	17.800	17.950	17.478	194,207
2022-11-11	17.650	18.150	17.600	17.600	17.137	128,400

← NewerPage 16 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.