Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.500	33.950	33.400	33.750	33.750	277,000
2025-04-30	33.200	33.600	32.600	32.900	32.900	116,000
2025-04-29	32.300	33.350	32.300	33.250	33.250	155,100
2025-04-28	31.350	32.600	31.350	32.300	32.300	187,084
2025-04-25	31.900	31.900	31.200	31.350	31.350	148,000
2025-04-24	30.900	31.150	30.550	30.750	30.750	106,000
2025-04-23	30.100	30.800	30.050	30.500	30.500	121,000
2025-04-22	28.750	29.850	28.700	29.300	29.300	131,100
2025-04-21	31.300	31.300	29.500	29.500	29.500	218,000
2025-04-18	31.700	31.700	31.200	31.300	31.300	92,000
2025-04-17	31.200	31.700	30.700	31.300	31.300	191,000
2025-04-16	31.700	32.000	31.050	31.250	31.250	180,000
2025-04-15	31.200	31.950	30.850	31.800	31.800	274,051
2025-04-14	30.900	32.950	30.400	30.650	30.650	527,011
2025-04-11	29.000	30.100	27.150	30.000	30.000	589,000
2025-04-10	28.750	28.750	28.750	28.750	28.750	144,000
2025-04-09	27.900	28.000	26.150	26.150	26.150	440,000
2025-04-08	29.050	29.300	29.050	29.050	29.050	340,002
2025-04-07	32.250	32.250	32.250	32.250	32.250	59,000
2025-04-02	35.500	36.200	34.950	35.800	35.800	108,071
2025-04-01	34.850	35.550	34.850	35.450	35.450	104,719
2025-03-31	35.600	35.900	34.600	34.600	34.600	483,120
2025-03-28	37.850	37.850	35.800	36.350	36.350	838,000
2025-03-27	38.400	38.550	38.100	38.100	38.100	213,000
2025-03-26	39.300	39.550	38.500	38.850	38.850	455,000
2025-03-25	40.550	40.550	39.050	39.300	39.300	406,154
2025-03-24	40.600	41.000	40.350	40.350	40.350	197,682
2025-03-21	41.600	41.600	39.900	40.650	40.650	944,055
2025-03-20	41.800	42.200	41.500	42.100	42.100	691,130
2025-03-19	42.450	42.450	40.700	40.750	40.750	715,158
2025-03-18	41.850	42.000	41.200	41.950	41.950	602,000
2025-03-17	40.700	42.400	40.400	41.600	41.600	1,525,100
2025-03-14	40.850	40.850	39.100	40.000	40.000	497,215
2025-03-13	41.850	42.350	40.100	40.250	40.250	1,315,250
2025-03-12	39.250	42.450	39.250	42.000	42.000	2,310,683
2025-03-11	38.000	38.850	36.700	38.850	38.850	265,958
2025-03-10	38.650	38.850	37.900	38.550	38.550	200,100
2025-03-07	39.450	40.250	38.250	38.400	38.400	370,447
2025-03-06	40.950	40.950	39.700	39.700	39.700	329,000
2025-03-05	40.300	40.600	39.450	40.500	40.500	380,459
2025-03-04	39.100	40.150	38.000	39.950	39.950	421,067
2025-03-03	40.000	40.650	39.150	39.300	39.300	464,015
2025-02-27	39.500	41.500	39.500	40.000	40.000	1,430,191
2025-02-26	39.300	39.600	39.000	39.300	39.300	296,103
2025-02-25	39.850	39.850	39.100	39.100	39.100	174,200
2025-02-24	39.050	39.900	39.000	39.850	39.850	260,211
2025-02-21	39.200	39.500	39.000	39.100	39.100	167,188
2025-02-20	39.100	39.700	38.900	39.100	39.100	394,300
2025-02-19	39.150	39.400	39.100	39.150	39.150	207,202
2025-02-18	39.350	39.850	39.100	39.100	39.100	209,100
2025-02-17	39.650	39.700	39.000	39.100	39.100	270,000
2025-02-14	39.850	39.850	39.000	39.550	39.550	343,000
2025-02-13	39.900	41.000	38.400	39.750	39.750	913,000
2025-02-12	39.800	40.100	39.000	39.500	39.500	428,000
2025-02-11	39.750	39.800	39.300	39.450	39.450	437,000
2025-02-10	39.350	39.550	38.700	39.350	39.350	175,000
2025-02-07	38.550	39.600	38.250	39.350	39.350	300,550
2025-02-06	38.850	39.100	38.100	38.800	38.800	329,479
2025-02-05	38.400	38.700	38.100	38.550	38.550	315,000
2025-02-04	36.850	38.500	36.200	37.750	37.750	376,000

← NewerPage 7 of 21 · 1,217 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.