Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15.950	16.050	15.850	16.000	15.579	111,967
2022-08-15	15.350	16.050	15.350	15.650	15.238	216,118
2022-08-12	15.500	15.500	15.250	15.300	14.897	70,738
2022-08-11	15.800	15.800	15.200	15.250	14.849	83,968
2022-08-10	15.100	15.450	15.100	15.200	14.800	127,100
2022-08-09	15.100	15.100	14.900	15.050	14.654	32,000
2022-08-08	14.750	14.850	14.750	14.850	14.459	14,010
2022-08-05	14.800	14.850	14.750	14.800	14.411	63,000
2022-08-04	14.500	14.900	14.500	14.800	14.411	20,600
2022-08-03	14.400	14.500	14.400	14.500	14.118	41,449
2022-08-02	14.500	14.600	14.450	14.450	14.070	15,012
2022-08-01	14.550	14.650	14.550	14.600	14.216	24,736
2022-07-29	14.800	14.800	14.500	14.550	14.167	14,820
2022-07-28	14.650	14.650	14.200	14.500	14.118	15,099
2022-07-27	14.600	14.600	14.500	14.500	14.118	13,181
2022-07-26	14.600	14.600	14.600	14.600	14.216	3,000
2022-07-25	14.650	14.650	14.500	14.600	14.216	28,000
2022-07-21	14.900	14.900	14.850	14.850	14.459	2,100
2022-07-20	15.050	15.050	14.900	14.900	14.508	9,038
2022-07-19	14.900	14.900	14.900	14.900	14.508	2,900
2022-07-18	14.600	14.750	14.600	14.750	14.362	23,900
2022-07-15	14.400	14.600	14.400	14.600	14.216	5,000
2022-07-14	14.450	14.750	14.450	14.500	14.118	34,209
2022-07-13	15.750	15.750	15.550	15.600	14.070	56,822
2022-07-12	15.800	15.800	15.300	15.600	14.070	69,450
2022-07-11	15.950	15.950	15.600	15.800	14.250	46,000
2022-07-08	16.200	16.200	15.900	15.950	14.385	42,320
2022-07-07	15.800	16.250	15.800	16.150	14.566	144,915
2022-07-06	15.600	15.800	15.400	15.800	14.250	37,000
2022-07-05	15.600	15.700	15.550	15.700	14.160	15,493
2022-07-04	15.600	15.750	15.600	15.750	14.205	2,000
2022-07-01	15.850	16.000	15.500	15.600	14.070	83,108
2022-06-30	15.700	15.750	15.650	15.750	14.205	35,486
2022-06-29	15.750	15.800	15.750	15.800	14.250	9,315
2022-06-28	15.800	15.800	15.700	15.800	14.250	7,000
2022-06-27	15.700	15.850	15.650	15.850	14.295	47,773
2022-06-24	15.700	15.700	15.600	15.700	14.160	28,400
2022-06-23	15.650	15.700	15.500	15.650	14.115	22,301
2022-06-22	15.850	16.150	15.550	15.600	14.070	67,172
2022-06-21	15.650	15.650	15.500	15.650	14.115	39,316
2022-06-20	15.800	16.150	15.200	15.450	13.935	28,860
2022-06-17	15.500	15.800	15.450	15.800	14.250	10,264
2022-06-16	15.800	15.800	15.650	15.700	14.160	35,685
2022-06-15	15.750	15.850	15.700	15.750	14.205	18,101
2022-06-14	15.700	15.800	15.600	15.750	14.205	24,000
2022-06-13	16.050	16.050	15.750	15.750	14.205	70,202
2022-06-10	16.050	16.250	16.000	16.050	14.476	43,251
2022-06-09	15.950	16.450	15.950	16.300	14.701	182,405
2022-06-08	15.950	15.950	15.850	15.900	14.340	10,793
2022-06-07	15.900	16.000	15.850	15.850	14.295	19,800
2022-06-06	15.800	15.800	15.800	15.800	14.250	27,200
2022-06-02	15.800	15.850	15.750	15.850	14.295	7,391
2022-06-01	15.950	15.950	15.750	15.900	14.340	35,835
2022-05-31	15.850	15.900	15.600	15.850	14.295	43,200
2022-05-30	16.000	16.000	15.800	15.850	14.295	34,287
2022-05-27	15.800	15.900	15.750	15.900	14.340	69,532
2022-05-26	15.900	15.900	15.650	15.800	14.250	19,120
2022-05-25	15.900	16.000	15.650	15.800	14.250	84,342
2022-05-24	15.900	16.000	15.900	15.950	14.385	76,078
2022-05-23	15.850	15.850	15.800	15.850	14.295	22,122

← NewerPage 18 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.