Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.500	17.700	17.300	17.600	17.137	154,960
2022-11-09	18.100	18.100	17.650	17.700	17.234	193,127
2022-11-08	17.800	17.800	17.400	17.600	17.137	108,009
2022-11-07	17.500	18.800	17.500	17.850	17.380	380,273
2022-11-04	16.600	17.250	16.550	17.200	16.747	140,200
2022-11-03	16.300	17.150	16.300	16.850	16.407	73,063
2022-11-02	16.050	16.500	16.000	16.400	15.968	48,050
2022-11-01	16.100	16.600	16.100	16.300	15.871	71,676
2022-10-31	16.350	16.350	16.000	16.200	15.774	112,001
2022-10-28	16.500	16.500	15.800	15.800	15.384	139,000
2022-10-27	16.150	16.700	16.150	16.550	16.115	31,676
2022-10-26	16.450	16.700	16.300	16.400	15.968	68,035
2022-10-25	16.750	16.950	16.250	16.500	16.066	92,272
2022-10-24	16.750	17.350	16.650	16.750	16.309	121,001
2022-10-21	16.550	17.400	16.550	16.650	16.212	95,671
2022-10-20	16.300	16.550	16.100	16.550	16.115	37,001
2022-10-19	16.500	16.800	16.500	16.500	16.066	98,000
2022-10-18	16.350	16.450	16.150	16.400	15.968	59,301
2022-10-17	15.900	16.250	15.500	16.250	15.822	186,000
2022-10-14	16.150	16.350	15.950	15.950	15.530	161,261
2022-10-13	17.100	17.100	15.600	15.700	15.287	576,147
2022-10-12	17.150	17.150	16.800	17.100	16.650	102,263
2022-10-11	17.300	17.550	16.800	17.150	16.699	306,745
2022-10-07	18.000	18.150	17.800	17.900	17.429	211,630
2022-10-06	18.350	18.400	18.000	18.000	17.526	356,719
2022-10-05	19.750	19.750	18.350	18.350	17.867	882,207
2022-10-04	18.400	19.100	18.000	18.900	18.403	1,230,304
2022-10-03	18.450	18.450	17.750	17.850	17.380	498,565
2022-09-30	18.050	18.800	18.000	18.500	18.013	2,898,715
2022-09-29	17.900	18.200	17.800	18.200	17.721	1,415,549
2022-09-28	17.000	17.600	16.500	16.550	16.115	359,481
2022-09-27	17.150	17.200	16.550	16.900	16.455	232,430
2022-09-26	17.750	17.750	16.950	17.100	16.650	160,390
2022-09-23	18.800	18.800	17.700	17.750	17.283	442,523
2022-09-22	18.000	18.850	17.800	18.500	18.013	466,416
2022-09-21	18.200	18.500	17.850	18.200	17.721	356,601
2022-09-20	18.300	18.400	17.550	18.200	17.721	613,218
2022-09-19	19.250	20.200	17.800	18.200	17.721	1,937,348
2022-09-16	18.400	19.400	18.400	19.000	18.500	2,491,269
2022-09-15	16.650	18.250	16.650	18.250	17.770	1,822,066
2022-09-14	16.150	16.600	16.100	16.600	16.163	510,900
2022-09-13	16.700	16.750	16.600	16.650	16.212	99,018
2022-09-12	16.750	16.750	16.700	16.750	16.309	65,600
2022-09-08	16.500	16.800	16.500	16.500	16.066	25,135
2022-09-07	16.300	16.650	16.300	16.550	16.115	37,886
2022-09-06	16.600	16.600	16.350	16.450	16.017	30,000
2022-09-05	16.650	16.700	16.500	16.550	16.115	161,800
2022-09-02	16.400	16.400	16.350	16.350	15.920	6,019
2022-09-01	16.500	16.550	16.250	16.400	15.968	49,349
2022-08-31	16.700	16.700	16.350	16.600	16.163	94,436
2022-08-30	16.800	16.800	16.550	16.700	16.261	36,000
2022-08-29	16.500	16.650	16.200	16.650	16.212	69,534
2022-08-26	16.800	16.800	16.450	16.700	16.261	137,099
2022-08-25	16.600	16.950	16.600	16.650	16.212	97,976
2022-08-24	16.750	16.750	16.450	16.500	16.066	102,290
2022-08-23	16.700	16.800	16.600	16.700	16.261	73,509
2022-08-22	16.500	16.700	16.300	16.650	16.212	113,566
2022-08-19	16.250	16.450	16.250	16.400	15.968	68,709
2022-08-18	16.100	16.250	16.000	16.200	15.774	102,904
2022-08-17	16.000	16.100	16.000	16.100	15.676	44,700

← NewerPage 17 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.