Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	16.000	16.050	15.700	15.800	14.250	119,735
2022-02-18	15.650	16.050	15.600	16.050	14.476	27,382
2022-02-17	15.900	15.900	15.800	15.900	14.340	42,007
2022-02-16	15.950	16.150	15.800	16.150	14.566	29,600
2022-02-15	15.600	15.950	15.550	15.950	14.385	56,297
2022-02-14	15.650	15.650	15.300	15.500	13.980	127,694
2022-02-11	15.900	15.900	15.800	15.800	14.250	47,715
2022-02-10	15.750	16.000	15.750	15.950	14.385	65,394
2022-02-09	15.400	15.800	15.400	15.750	14.205	82,309
2022-02-08	15.400	15.400	15.300	15.400	13.889	33,801
2022-02-07	15.300	15.400	15.300	15.400	13.889	32,723
2022-01-26	15.250	15.500	15.200	15.300	13.799	30,753
2022-01-25	15.350	15.550	15.100	15.550	14.025	54,299
2022-01-24	15.650	15.650	15.650	15.650	14.115	1,255
2022-01-21	15.950	15.950	15.650	15.750	14.205	41,800
2022-01-20	15.800	15.950	15.800	15.950	14.385	24,801
2022-01-19	16.100	16.100	15.800	15.950	14.385	68,300
2022-01-18	16.100	16.300	16.100	16.100	14.521	47,104
2022-01-17	16.000	16.250	15.950	16.250	14.656	80,734
2022-01-14	15.900	16.050	15.850	16.050	14.476	43,011
2022-01-13	16.100	16.100	15.850	16.050	14.476	90,088
2022-01-12	15.750	16.050	15.550	16.050	14.476	89,147
2022-01-11	16.100	16.100	15.900	16.000	14.431	42,486
2022-01-10	16.200	16.200	15.950	16.100	14.521	61,502
2022-01-07	16.400	16.400	16.300	16.300	14.701	33,159
2022-01-06	16.300	16.500	16.300	16.500	14.882	13,034
2022-01-05	16.550	16.550	16.300	16.550	14.927	24,868
2022-01-04	16.550	16.600	16.450	16.550	14.927	28,806
2022-01-03	16.450	16.550	16.450	16.550	14.927	46,500
2021-12-30	16.800	16.800	16.550	16.600	14.972	49,264
2021-12-29	16.550	16.700	16.400	16.700	15.062	46,702
2021-12-28	16.300	16.550	16.300	16.500	14.882	40,927
2021-12-27	16.300	16.700	16.300	16.350	14.746	124,199
2021-12-24	16.200	16.200	16.100	16.150	14.566	57,930
2021-12-23	16.100	16.300	16.100	16.150	14.566	26,782
2021-12-22	16.150	16.250	16.050	16.100	14.521	86,052
2021-12-21	16.600	16.600	16.050	16.100	14.521	48,857
2021-12-20	16.950	16.950	15.750	16.300	14.701	94,929
2021-12-08	15.650	16.000	15.650	15.900	15.032	132,301
2021-12-07	15.600	15.700	15.550	15.650	14.795	68,638
2021-12-06	15.650	15.650	15.450	15.550	14.701	52,321
2021-12-03	15.550	15.700	15.450	15.650	14.795	75,818
2021-12-02	15.500	15.600	15.250	15.500	14.654	60,470
2021-12-01	15.600	15.750	15.450	15.500	14.654	64,035
2021-11-30	15.650	15.650	15.400	15.500	14.654	44,195
2021-11-29	15.400	15.650	15.300	15.450	14.606	35,201
2021-11-26	16.000	16.000	15.350	15.400	14.559	73,823
2021-11-25	16.200	16.300	15.600	15.800	14.937	52,200
2021-11-24	16.500	16.500	15.750	15.800	14.937	178,291
2021-11-23	15.400	15.600	15.250	15.350	14.512	97,290
2021-11-22	15.000	15.450	15.000	15.300	14.465	71,100
2021-11-19	15.100	15.200	14.900	15.000	14.181	47,709
2021-11-18	15.500	15.500	15.100	15.200	14.370	45,922
2021-11-17	15.600	15.600	15.150	15.250	14.417	42,518
2021-11-16	15.200	15.200	15.050	15.150	14.323	35,108
2021-11-15	15.250	15.250	15.050	15.050	14.228	33,427
2021-11-12	14.950	15.000	14.950	15.000	14.181	20,947
2021-11-11	15.000	15.150	15.000	15.050	14.228	32,191
2021-11-10	15.150	15.300	15.050	15.050	14.228	36,118
2021-11-09	15.500	15.500	14.850	14.850	14.039	63,031

← NewerPage 20 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.