Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5465.TWO stock page

Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	15.750	15.750	15.200	15.200	14.370	49,360
2021-11-05	14.800	15.950	14.800	15.450	14.606	206,720
2021-11-04	14.900	14.900	14.700	14.850	14.039	49,500
2021-11-03	14.700	14.800	14.700	14.800	13.992	20,880
2021-11-02	14.900	14.900	14.650	14.650	13.850	27,990
2021-11-01	14.650	14.800	14.600	14.600	13.803	22,235
2021-10-29	14.900	14.900	14.600	14.650	13.850	15,390
2021-10-28	14.700	14.950	14.600	14.700	13.897	24,569
2021-10-27	15.050	15.050	14.650	14.750	13.945	48,510
2021-10-26	15.200	15.200	14.600	15.000	14.181	90,948
2021-10-25	14.900	15.250	14.800	15.000	14.181	108,000
2021-10-22	13.850	15.200	13.850	15.100	14.276	358,275
2021-10-21	13.900	14.000	13.800	13.900	13.141	25,200
2021-10-20	14.000	14.100	13.900	13.900	13.141	40,500
2021-10-19	13.850	14.000	13.700	14.000	13.236	52,200
2021-10-18	13.950	13.950	13.800	13.800	13.046	36,383
2021-10-15	13.800	13.950	13.800	13.900	13.141	34,054
2021-10-14	13.750	13.900	13.750	13.800	13.046	8,100

← NewerPage 21 of 21 · 1,218 trading days

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.