Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.100	30.900	29.950	30.200	30.200	364,000
2026-01-15	30.600	30.650	29.950	30.000	30.000	254,137
2026-01-14	30.850	30.850	30.350	30.500	30.500	185,000
2026-01-13	31.150	31.400	30.200	30.400	30.400	365,030
2026-01-12	29.750	31.200	29.350	31.000	31.000	933,030
2026-01-09	31.750	31.850	30.300	30.300	30.300	1,162,315
2026-01-08	29.300	31.750	28.950	31.750	31.750	1,353,051
2026-01-07	28.800	29.150	28.600	28.900	28.900	147,000
2026-01-06	28.350	28.950	28.250	28.750	28.750	136,000
2026-01-05	29.100	29.100	28.300	28.350	28.350	365,200
2026-01-02	29.250	29.650	29.200	29.250	29.250	157,000
2025-12-31	29.100	29.500	28.900	29.100	29.100	110,000
2025-12-30	29.200	29.200	28.650	29.100	29.100	85,000
2025-12-29	29.700	29.700	29.050	29.300	29.300	69,010
2025-12-26	30.000	30.150	29.350	29.450	29.450	210,221
2025-12-24	29.600	30.250	29.550	29.800	29.800	273,300
2025-12-23	29.900	29.950	29.150	29.400	29.400	96,000
2025-12-22	29.000	29.600	28.950	29.500	29.500	281,000
2025-12-19	28.550	28.800	28.500	28.650	28.650	57,400
2025-12-18	28.850	28.850	28.300	28.450	28.450	200,000
2025-12-17	29.050	29.350	28.600	28.850	28.850	192,000
2025-12-16	29.100	29.250	28.450	28.550	28.550	156,000
2025-12-15	28.500	29.250	28.000	29.100	29.100	237,974
2025-12-12	28.450	28.750	28.400	28.550	28.550	83,000
2025-12-11	28.350	28.850	28.350	28.500	28.500	115,000
2025-12-10	28.800	29.250	28.250	28.350	28.350	202,000
2025-12-09	29.250	29.250	28.700	28.800	28.800	167,020
2025-12-08	29.200	29.200	28.900	29.050	29.050	108,000
2025-12-05	29.100	29.200	28.900	29.200	29.200	95,000
2025-12-04	29.300	29.550	29.250	29.250	29.250	110,000
2025-12-03	29.350	29.350	29.000	29.300	29.300	100,000
2025-12-02	29.400	29.400	28.950	29.050	29.050	194,030
2025-12-01	29.900	30.450	29.000	29.350	29.350	471,000
2025-11-28	28.900	28.900	28.200	28.500	28.500	66,023
2025-11-27	28.500	28.550	28.300	28.350	28.350	83,000
2025-11-26	28.300	28.850	28.300	28.700	28.700	99,000
2025-11-25	27.800	28.100	27.750	27.900	27.900	106,043
2025-11-24	28.050	28.100	27.700	27.700	27.700	123,000
2025-11-21	28.150	28.150	27.500	27.950	27.950	204,076
2025-11-20	27.850	28.450	27.650	28.450	28.450	114,086
2025-11-19	28.250	28.250	27.400	27.400	27.400	313,000
2025-11-18	29.250	29.450	28.100	28.250	28.250	384,449
2025-11-17	30.000	30.500	29.500	29.800	29.800	352,980
2025-11-14	29.300	29.300	28.750	28.850	28.850	201,000
2025-11-13	29.500	29.700	29.000	29.150	29.150	144,249
2025-11-12	29.100	29.700	29.100	29.450	29.450	225,000
2025-11-11	29.900	30.550	28.950	28.950	28.950	288,220
2025-11-10	30.900	31.800	29.850	29.900	29.900	817,000
2025-11-07	29.100	29.100	28.700	28.950	28.950	150,000
2025-11-06	28.950	29.450	28.700	29.450	29.450	128,047
2025-11-05	29.150	29.150	28.450	28.800	28.800	166,000
2025-11-04	29.750	29.950	29.250	29.300	29.300	256,000
2025-11-03	30.200	30.450	29.600	29.800	29.800	183,000
2025-10-31	29.950	30.650	29.950	30.100	30.100	162,008
2025-10-30	31.000	31.300	29.900	29.950	29.950	307,000
2025-10-29	30.800	32.250	30.550	30.850	30.850	741,349
2025-10-28	30.150	30.700	30.000	30.150	30.150	355,844
2025-10-27	30.450	30.450	30.000	30.150	30.150	367,112
2025-10-23	30.650	30.700	30.450	30.500	30.500	138,000
2025-10-22	30.650	30.850	30.500	30.650	30.650	97,008

← NewerPage 4 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.