Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.550	42.500	41.000	41.900	41.900	1,209,300
2025-07-25	43.000	43.250	41.250	41.350	41.350	1,341,137
2025-07-24	43.100	44.500	42.050	42.500	42.500	9,690,910
2025-07-23	39.100	41.900	38.900	41.900	41.900	2,307,606
2025-07-22	38.750	40.200	38.100	38.100	38.100	1,741,010
2025-07-21	37.850	38.800	37.850	38.350	38.350	219,000
2025-07-18	38.200	38.750	37.900	38.050	38.050	286,000
2025-07-17	38.300	38.650	37.800	38.400	38.400	290,120
2025-07-16	37.850	38.100	37.500	37.700	37.700	245,015
2025-07-15	37.600	37.950	37.300	37.700	37.700	272,040
2025-07-14	37.250	37.350	36.700	37.050	37.050	298,000
2025-07-11	36.800	37.800	36.800	37.450	37.450	304,000
2025-07-10	36.700	37.200	36.450	36.500	36.500	481,050
2025-07-09	37.850	38.650	37.850	38.500	36.700	589,100
2025-07-08	37.900	38.400	37.700	38.100	36.319	397,100
2025-07-07	39.000	39.000	38.200	38.200	36.414	403,180
2025-07-04	39.850	40.250	38.750	39.000	37.177	667,095
2025-07-03	40.350	40.400	39.850	40.000	40.000	603,073
2025-07-02	40.600	40.700	40.050	40.200	40.200	478,001
2025-07-01	41.050	42.000	40.250	40.300	40.300	834,027
2025-06-30	41.600	41.900	40.700	40.700	40.700	530,030
2025-06-27	41.950	41.950	40.850	41.400	41.400	587,657
2025-06-26	44.050	44.200	41.550	41.550	41.550	2,043,528
2025-06-25	44.800	45.500	43.500	43.950	43.950	5,534,429
2025-06-24	42.300	45.000	42.300	43.900	43.900	6,206,911
2025-06-23	39.750	41.800	38.600	41.800	41.800	1,056,027
2025-06-20	41.050	42.300	40.000	40.450	40.450	1,839,000
2025-06-19	42.300	43.600	41.250	41.300	41.300	6,226,122
2025-06-18	40.300	41.300	39.850	41.050	41.050	894,120
2025-06-17	39.800	40.350	39.400	39.750	39.750	290,125
2025-06-16	39.800	39.850	38.950	39.700	39.700	266,241
2025-06-13	40.450	40.450	39.100	39.200	39.200	305,086
2025-06-12	40.400	40.700	40.050	40.450	40.450	436,000
2025-06-11	39.700	40.250	38.850	40.200	40.200	799,900
2025-06-10	39.800	40.950	39.600	40.450	40.450	932,000
2025-06-09	39.500	39.500	38.950	39.400	39.400	157,027
2025-06-06	39.500	39.550	38.900	38.950	38.950	156,355
2025-06-05	39.800	40.000	39.100	39.250	39.250	352,055
2025-06-04	39.700	40.050	39.250	39.550	39.550	350,100
2025-06-03	40.000	40.200	38.850	39.000	39.000	520,066
2025-06-02	39.500	40.500	39.050	39.800	39.800	362,060
2025-05-29	39.900	40.150	38.800	39.850	39.850	375,780
2025-05-28	40.300	40.800	39.100	39.150	39.150	727,091
2025-05-27	38.950	41.300	38.850	39.550	39.550	1,683,119
2025-05-26	38.350	38.850	38.300	38.600	38.600	146,064
2025-05-23	38.900	39.900	38.000	38.050	38.050	203,000
2025-05-22	39.250	39.550	38.700	38.800	38.800	499,130
2025-05-21	39.750	40.550	39.650	39.650	39.650	552,048
2025-05-20	40.700	40.800	39.300	39.750	39.750	723,034
2025-05-19	41.250	41.350	40.250	40.400	40.400	1,317,006
2025-05-16	38.400	41.550	38.050	41.400	41.400	3,292,000
2025-05-15	37.500	38.700	37.100	37.800	37.800	744,165
2025-05-14	35.700	38.800	35.650	37.800	37.800	1,453,662
2025-05-13	35.200	35.600	34.950	35.300	35.300	230,015
2025-05-12	35.200	35.350	34.650	34.950	34.950	218,259
2025-05-09	34.400	34.600	33.350	34.150	34.150	207,246
2025-05-08	33.500	35.000	33.500	34.250	34.250	338,000
2025-05-07	33.000	33.250	32.850	33.200	33.200	147,000
2025-05-06	32.600	33.000	32.450	32.850	32.850	72,000
2025-05-05	34.050	34.050	31.600	32.250	32.250	238,000

← NewerPage 6 of 21 · 1,214 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.