Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.400	22.850	22.000	22.500	22.500	94,000
2026-07-21	22.500	22.500	21.850	22.400	22.400	36,000
2026-07-20	21.900	21.950	21.300	21.900	21.900	57,000
2026-07-17	23.200	23.200	21.650	21.900	21.900	279,000
2026-07-16	23.750	23.750	23.350	23.600	23.600	43,090
2026-07-15	23.400	23.650	23.300	23.650	23.650	45,000
2026-07-14	24.200	24.200	23.000	23.400	23.400	220,253
2026-07-13	25.100	25.450	24.850	24.850	23.650	221,100
2026-07-10	24.900	24.900	24.900	24.900	23.698	0
2026-07-09	24.800	24.950	24.700	24.900	23.698	92,000
2026-07-08	24.850	24.950	24.700	24.950	23.745	32,060
2026-07-07	25.300	25.400	24.850	24.850	23.650	98,040
2026-07-06	25.350	25.600	25.250	25.300	24.078	81,020
2026-07-03	25.250	25.500	25.200	25.300	25.300	73,000
2026-07-02	24.900	25.200	24.700	25.150	25.150	77,843
2026-07-01	24.900	25.050	24.750	24.850	24.850	99,039
2026-06-30	24.650	25.200	24.600	24.900	24.900	163,000
2026-06-29	24.550	24.800	24.550	24.700	24.700	64,043
2026-06-26	25.100	25.100	24.500	24.750	24.750	162,000
2026-06-25	25.250	25.400	24.850	25.100	25.100	152,087
2026-06-24	25.200	25.500	25.150	25.250	25.250	111,000
2026-06-23	25.700	25.700	25.300	25.500	25.500	151,000
2026-06-22	25.850	25.850	25.550	25.700	25.700	139,000
2026-06-18	26.000	26.100	25.750	25.850	25.850	513,000
2026-06-17	26.000	26.250	25.900	26.100	26.100	71,100
2026-06-16	26.650	26.650	26.150	26.200	26.200	117,000
2026-06-15	26.500	26.900	26.500	26.600	26.600	151,000
2026-06-12	25.750	26.400	25.750	26.100	26.100	122,005
2026-06-11	26.050	26.050	25.200	25.600	25.600	151,000
2026-06-10	26.450	26.600	26.000	26.050	26.050	141,079
2026-06-09	26.300	26.650	26.050	26.450	26.450	80,000
2026-06-08	25.500	26.300	25.500	26.250	26.250	147,948
2026-06-05	27.300	27.900	27.000	27.150	27.150	523,100
2026-06-04	28.250	28.300	27.400	27.700	27.700	183,170
2026-06-03	28.000	28.600	27.800	28.300	28.300	345,100
2026-06-02	27.400	28.200	27.150	27.900	27.900	469,265
2026-06-01	26.300	27.600	26.300	27.100	27.100	292,180
2026-05-29	26.250	26.500	26.000	26.100	26.100	159,035
2026-05-28	27.100	27.750	25.850	26.000	26.000	472,100
2026-05-27	25.700	26.800	25.350	26.800	26.800	336,039
2026-05-26	25.000	25.600	25.000	25.600	25.600	174,100
2026-05-25	25.400	25.400	24.800	25.100	25.100	199,014
2026-05-22	24.350	25.300	24.300	25.300	25.300	148,010
2026-05-21	24.100	24.600	24.050	24.350	24.350	149,000
2026-05-20	24.550	24.550	24.100	24.100	24.100	110,562
2026-05-19	24.800	24.850	24.500	24.600	24.600	73,085
2026-05-18	24.500	24.800	24.500	24.800	24.800	32,600
2026-05-15	24.700	24.700	24.450	24.500	24.500	131,004
2026-05-14	24.800	25.000	24.550	24.700	24.700	100,000
2026-05-13	25.400	25.400	24.800	24.900	24.900	122,000
2026-05-12	25.500	25.500	24.950	25.100	25.100	123,019
2026-05-11	24.900	25.500	24.900	25.500	25.500	169,000
2026-05-08	25.400	25.400	24.700	24.900	24.900	96,368
2026-05-07	25.000	25.100	24.650	25.000	25.000	171,000
2026-05-06	24.700	24.800	24.500	24.650	24.650	123,000
2026-05-05	24.900	24.900	24.650	24.800	24.800	226,100
2026-05-04	25.000	25.300	24.850	24.950	24.950	134,270
2026-04-30	25.100	25.100	24.950	25.000	25.000	119,000
2026-04-29	25.050	25.150	24.950	25.100	25.100	135,600
2026-04-28	25.150	25.300	25.100	25.150	25.150	134,800

← NewerPage 2 of 5 · 243 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.