Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.350	26.500	25.800	25.950	25.950	159,000
2026-04-23	27.950	27.950	26.200	26.350	26.350	375,000
2026-04-22	25.900	26.500	25.900	26.450	26.450	454,000
2026-04-21	25.700	25.900	25.700	25.900	25.900	153,060
2026-04-20	25.850	26.000	25.600	25.750	25.750	87,000
2026-04-17	26.050	26.450	25.900	26.000	26.000	146,065
2026-04-16	25.900	26.250	25.900	26.050	26.050	96,000
2026-04-15	25.450	25.850	25.400	25.650	25.650	111,008
2026-04-14	25.350	25.950	25.350	25.450	25.450	66,545
2026-04-13	25.250	25.850	25.250	25.350	25.350	143,214
2026-04-10	25.800	26.150	25.800	26.100	26.100	103,000
2026-04-09	25.500	25.800	25.400	25.700	25.700	54,000
2026-04-08	25.150	25.650	25.100	25.550	25.550	115,050
2026-04-07	25.600	25.600	25.050	25.100	25.100	37,028
2026-04-02	25.500	25.600	25.100	25.150	25.150	90,000
2026-04-01	25.500	25.850	25.300	25.300	25.300	92,505
2026-03-31	25.700	25.900	25.250	25.300	25.300	117,003
2026-03-30	25.950	26.000	25.600	25.700	25.700	95,100
2026-03-27	26.000	26.050	25.650	26.050	26.050	97,000
2026-03-26	26.100	26.250	26.000	26.000	26.000	105,000
2026-03-25	26.100	26.250	25.900	26.050	26.050	130,000
2026-03-24	26.000	26.250	25.800	26.000	26.000	115,000
2026-03-23	25.800	26.300	25.800	25.950	25.950	119,000
2026-03-20	26.700	26.700	26.350	26.400	26.400	221,000
2026-03-19	27.100	27.200	26.600	26.650	26.650	308,223
2026-03-18	27.550	27.600	27.050	27.200	27.200	166,018
2026-03-17	27.600	27.950	27.500	27.500	27.500	122,015
2026-03-16	27.200	27.300	26.950	27.100	27.100	165,040
2026-03-13	26.900	27.750	26.700	27.500	27.500	94,015
2026-03-12	27.050	27.500	26.700	26.950	26.950	267,050
2026-03-11	26.850	27.850	26.850	27.550	27.550	111,949
2026-03-10	27.500	27.750	27.100	27.150	27.150	80,000
2026-03-09	27.900	27.900	26.600	27.000	27.000	213,307
2026-03-06	28.300	28.450	27.750	28.350	28.350	120,000
2026-03-05	27.450	28.150	27.450	27.800	27.800	130,000
2026-03-04	28.050	28.050	27.050	27.050	27.050	371,036
2026-03-03	29.050	29.300	28.400	28.650	28.650	247,000
2026-03-02	29.550	29.550	28.800	29.150	29.150	205,067
2026-02-26	29.900	29.950	29.550	29.650	29.650	155,000
2026-02-25	30.400	30.600	29.450	29.900	29.900	196,000
2026-02-24	30.000	30.500	29.900	30.050	30.050	163,000
2026-02-23	29.700	30.600	29.400	29.900	29.900	300,128
2026-02-11	29.750	29.850	29.500	29.700	29.700	135,005
2026-02-10	29.950	29.950	29.000	29.100	29.100	130,000
2026-02-09	30.000	30.000	29.100	29.200	29.200	91,000
2026-02-06	30.100	30.100	28.800	29.500	29.500	200,440
2026-02-05	29.950	30.750	29.950	30.250	30.250	244,110
2026-02-04	29.800	30.050	29.650	29.900	29.900	82,167
2026-02-03	29.500	29.800	28.900	29.500	29.500	102,300
2026-02-02	29.500	29.500	29.200	29.200	29.200	180,000
2026-01-30	29.900	30.000	29.650	29.850	29.850	261,170
2026-01-29	30.300	30.400	29.750	30.200	30.200	320,000
2026-01-28	30.500	30.650	30.200	30.250	30.250	155,089
2026-01-27	30.750	30.900	30.100	30.250	30.250	136,056
2026-01-26	30.200	30.800	30.200	30.750	30.750	153,000
2026-01-23	30.300	30.350	30.000	30.100	30.100	74,010
2026-01-22	30.600	30.600	29.950	30.150	30.150	182,428
2026-01-21	30.600	30.900	30.000	30.150	30.150	255,464
2026-01-20	31.250	31.350	30.600	30.700	30.700	236,160
2026-01-19	30.300	31.450	30.200	31.200	31.200	453,121

← NewerPage 3 of 21 · 1,216 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.