Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.600	31.100	30.500	30.650	30.650	153,000
2025-10-20	30.800	31.000	30.400	30.800	30.800	101,000
2025-10-17	30.550	30.850	30.300	30.450	30.450	227,000
2025-10-16	30.850	31.250	30.700	30.850	30.850	155,050
2025-10-15	30.200	30.800	30.200	30.700	30.700	130,000
2025-10-14	32.450	32.450	30.550	30.550	30.550	360,000
2025-10-13	31.750	31.750	30.400	31.500	31.500	427,200
2025-10-09	33.250	33.500	33.050	33.100	33.100	170,358
2025-10-08	33.100	33.550	32.950	33.300	33.300	83,050
2025-10-07	33.250	33.800	32.850	33.400	33.400	225,000
2025-10-03	33.750	33.750	33.200	33.250	33.250	143,032
2025-10-02	33.800	33.800	33.500	33.600	33.600	148,200
2025-10-01	34.100	34.450	33.750	33.750	33.750	192,296
2025-09-30	33.500	34.150	33.400	34.100	34.100	108,847
2025-09-29	33.250	33.250	33.250	33.250	33.250	0
2025-09-26	33.750	33.750	32.800	33.250	33.250	264,684
2025-09-25	34.100	34.500	33.850	33.850	33.850	182,000
2025-09-24	34.300	34.400	33.950	34.100	34.100	141,303
2025-09-23	34.550	34.800	34.250	34.300	34.300	244,000
2025-09-22	34.800	35.150	34.650	34.700	34.700	138,706
2025-09-19	35.500	35.800	34.850	34.950	34.950	237,000
2025-09-18	34.450	35.100	34.400	34.850	34.850	170,279
2025-09-17	34.800	35.300	34.500	34.550	34.550	207,217
2025-09-16	34.600	35.450	34.600	35.200	35.200	160,000
2025-09-15	35.050	35.050	34.350	34.550	34.550	346,000
2025-09-12	35.100	35.800	35.000	35.050	35.050	186,425
2025-09-11	36.150	36.150	34.800	34.950	34.950	677,425
2025-09-10	36.500	36.750	36.100	36.100	36.100	293,000
2025-09-09	36.550	37.300	36.200	36.200	36.200	524,000
2025-09-08	36.800	37.000	36.400	36.650	36.650	245,000
2025-09-05	37.650	37.650	36.800	36.850	36.850	267,170
2025-09-04	37.300	38.150	37.050	37.050	37.050	251,000
2025-09-03	36.950	37.350	36.950	37.000	37.000	165,001
2025-09-02	37.050	37.700	36.300	37.000	37.000	405,000
2025-09-01	38.300	38.300	36.700	36.900	36.900	455,100
2025-08-29	38.650	38.950	37.900	37.900	37.900	334,162
2025-08-28	39.100	39.200	38.500	38.500	38.500	366,010
2025-08-27	38.000	39.350	38.000	38.900	38.900	703,503
2025-08-26	38.050	38.250	37.800	38.050	38.050	329,999
2025-08-25	37.600	38.800	37.300	38.050	38.050	712,000
2025-08-22	37.400	38.150	37.050	37.050	37.050	773,201
2025-08-21	38.250	38.700	37.800	37.800	37.800	929,120
2025-08-20	39.250	39.250	38.000	38.250	38.250	935,250
2025-08-19	40.550	40.750	39.450	39.450	39.450	862,490
2025-08-18	41.900	41.950	40.450	40.550	40.550	986,206
2025-08-15	43.700	44.200	41.750	41.900	41.900	1,262,184
2025-08-14	44.300	44.300	43.250	43.900	43.900	1,293,006
2025-08-13	42.950	44.350	42.600	43.900	43.900	1,926,105
2025-08-12	41.100	42.250	40.500	42.050	42.050	818,900
2025-08-11	40.700	41.250	39.950	40.300	40.300	929,154
2025-08-08	42.500	42.600	39.250	39.300	39.300	1,787,122
2025-08-07	43.400	43.600	42.650	42.800	42.800	536,314
2025-08-06	43.050	43.200	42.450	42.800	42.800	509,495
2025-08-05	42.700	43.100	42.550	42.900	42.900	719,269
2025-08-04	42.000	43.050	41.600	42.600	42.600	880,435
2025-08-01	42.000	42.000	42.000	42.000	42.000	828,395
2025-07-31	41.650	42.350	40.900	42.000	42.000	594,005
2025-07-30	41.750	42.000	41.350	41.650	41.650	414,129
2025-07-29	42.000	42.000	40.300	41.250	41.250	799,065
2025-07-28	41.550	42.500	41.000	41.900	41.900	1,209,300

← NewerPage 5 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.