Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	15.750	15.850	15.700	15.850	14.295	71,400
2022-05-19	15.300	15.700	15.300	15.700	14.160	36,000
2022-05-18	15.900	15.900	15.700	15.700	14.160	53,097
2022-05-17	15.300	15.700	15.300	15.650	14.115	60,900
2022-05-16	15.400	15.450	15.050	15.150	13.664	157,601
2022-05-13	14.350	14.600	14.250	14.550	13.123	35,246
2022-05-12	14.500	14.650	14.250	14.650	13.213	12,966
2022-05-11	14.450	14.650	14.100	14.650	13.213	97,704
2022-05-10	14.700	14.750	14.700	14.750	13.303	16,300
2022-05-09	15.150	15.200	14.450	14.900	13.438	172,505
2022-05-06	15.250	15.300	15.100	15.100	13.619	44,727
2022-05-05	15.500	15.500	15.200	15.500	13.980	39,746
2022-05-04	15.500	15.500	15.250	15.400	13.889	34,793
2022-05-03	15.550	15.700	15.250	15.250	13.754	12,701
2022-04-29	15.500	15.550	15.500	15.550	14.025	21,525
2022-04-28	15.400	15.500	15.300	15.500	13.980	22,500
2022-04-27	15.250	15.400	15.150	15.400	13.889	20,390
2022-04-26	15.400	15.400	15.350	15.400	13.889	11,000
2022-04-25	15.500	15.500	15.350	15.400	13.889	34,050
2022-04-22	15.600	15.600	15.550	15.550	14.025	17,100
2022-04-21	15.700	15.700	15.600	15.600	14.070	21,345
2022-04-20	15.600	15.850	15.600	15.850	14.295	9,100
2022-04-19	15.550	15.650	15.550	15.600	14.070	8,853
2022-04-18	15.800	15.800	15.500	15.600	14.070	54,000
2022-04-15	15.750	15.800	15.750	15.800	14.250	7,000
2022-04-14	16.100	16.100	15.850	15.900	14.340	17,674
2022-04-13	15.750	15.950	15.650	15.950	14.385	87,934
2022-04-12	15.650	15.850	15.600	15.750	14.205	69,968
2022-04-11	15.800	15.850	15.700	15.850	14.295	389,016
2022-04-08	15.600	15.850	15.600	15.800	14.250	5,728
2022-04-07	15.850	15.850	15.600	15.600	14.070	67,106
2022-04-06	15.750	15.800	15.600	15.800	14.250	29,396
2022-04-01	15.750	15.850	15.700	15.850	14.295	31,003
2022-03-31	15.800	15.850	15.750	15.850	14.295	14,755
2022-03-30	15.850	15.850	15.850	15.850	14.295	13,930
2022-03-29	15.800	15.850	15.800	15.800	14.250	37,306
2022-03-28	15.600	15.850	15.600	15.800	14.250	22,131
2022-03-25	15.900	15.900	15.750	15.850	14.295	14,927
2022-03-24	15.900	15.950	15.800	15.900	14.340	120,033
2022-03-23	15.700	15.800	15.600	15.800	14.250	35,693
2022-03-22	15.600	15.700	15.600	15.700	14.160	60,400
2022-03-21	15.850	15.850	15.550	15.650	14.115	38,745
2022-03-18	15.500	16.000	15.500	15.700	14.160	45,091
2022-03-17	15.400	15.650	15.350	15.650	14.115	27,392
2022-03-16	15.450	15.450	15.250	15.300	13.799	20,878
2022-03-15	15.500	15.500	15.350	15.400	13.889	44,906
2022-03-14	15.750	15.750	15.400	15.700	14.160	39,102
2022-03-11	15.500	15.650	15.450	15.650	14.115	46,039
2022-03-10	15.700	15.700	15.450	15.650	14.115	40,101
2022-03-09	15.500	15.800	15.350	15.650	14.115	27,199
2022-03-08	15.500	15.550	15.150	15.300	13.799	88,599
2022-03-07	15.400	15.550	15.200	15.550	14.025	47,306
2022-03-04	15.550	15.700	15.450	15.700	14.160	91,494
2022-03-03	15.550	15.800	15.550	15.800	14.250	29,266
2022-03-02	15.650	15.700	15.500	15.700	14.160	17,690
2022-03-01	15.700	15.750	15.650	15.650	14.115	31,440
2022-02-25	15.500	15.850	15.500	15.850	14.295	7,000
2022-02-24	15.500	15.950	15.500	15.550	14.025	80,379
2022-02-23	15.900	15.900	15.750	15.750	14.205	25,000
2022-02-22	15.700	15.950	15.450	15.900	14.340	84,696

← NewerPage 19 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.