Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.700	37.750	35.900	36.700	36.700	579,042
2025-01-22	38.500	39.200	38.000	38.500	38.500	491,000
2025-01-21	38.100	38.500	37.650	37.800	37.800	209,000
2025-01-20	37.600	38.200	37.100	38.200	38.200	364,000
2025-01-17	40.100	40.100	37.500	37.650	37.650	979,000
2025-01-16	40.300	41.200	39.500	40.100	40.100	2,093,000
2025-01-15	39.100	40.200	39.100	40.000	40.000	877,000
2025-01-14	39.700	41.400	39.250	39.450	39.450	2,716,000
2025-01-13	37.800	40.850	37.800	39.650	39.650	2,307,000
2025-01-10	37.500	38.500	37.200	37.800	37.800	1,190,000
2025-01-09	37.100	37.600	35.550	35.750	35.750	370,000
2025-01-08	37.150	38.050	36.600	37.100	37.100	163,000
2025-01-07	37.100	38.250	36.900	36.900	36.900	303,000
2025-01-06	37.000	37.200	36.550	36.900	36.900	169,000
2025-01-03	38.000	38.000	36.900	36.900	36.900	218,000
2025-01-02	37.950	38.200	37.300	37.300	37.300	184,000
2024-12-31	38.100	38.800	37.500	37.850	37.850	140,000
2024-12-30	39.050	39.600	37.700	37.900	37.900	512,000
2024-12-27	39.150	39.600	38.200	38.400	38.400	1,194,000
2024-12-26	37.400	40.900	37.400	39.950	39.950	2,940,000
2024-12-25	36.300	37.500	36.200	37.200	37.200	506,000
2024-12-24	37.950	38.400	36.000	36.050	36.050	947,000
2024-12-23	37.750	38.150	37.700	37.950	37.950	255,000
2024-12-20	37.500	38.650	37.150	37.700	37.700	378,000
2024-12-19	36.900	38.100	36.900	37.150	37.150	264,000
2024-12-18	38.250	38.500	37.800	37.900	37.900	223,000
2024-12-17	37.950	38.700	37.650	38.650	38.650	289,000
2024-12-16	38.700	39.100	37.850	38.050	38.050	1,053,000
2024-12-13	39.250	39.900	38.600	38.600	38.600	657,000
2024-12-12	40.550	41.100	39.950	39.950	39.950	1,077,000
2024-12-11	39.000	40.100	38.800	39.850	39.850	799,000
2024-12-10	40.600	40.850	38.600	39.300	39.300	1,774,000
2024-12-09	41.650	43.250	40.300	40.650	40.650	1,515,000
2024-12-06	43.100	43.950	41.450	41.450	41.450	2,576,000
2024-12-05	44.100	45.450	43.100	43.100	43.100	3,896,000
2024-12-04	43.750	44.500	43.050	43.250	43.250	3,170,000
2024-12-03	42.000	44.900	41.800	43.950	43.950	6,259,000
2024-12-02	43.700	44.500	41.600	42.250	42.250	4,852,000
2024-11-29	39.100	43.000	38.950	43.000	43.000	4,167,000
2024-11-28	41.750	42.450	38.550	39.100	39.100	2,781,000
2024-11-27	43.550	43.950	41.650	41.650	41.650	3,461,000
2024-11-26	43.200	44.800	42.100	43.600	43.600	6,343,000
2024-11-25	42.500	45.800	42.000	43.100	43.100	15,965,000
2024-11-22	38.300	41.700	38.300	41.700	41.700	6,663,000
2024-11-21	38.900	39.200	37.200	37.950	37.950	1,353,000
2024-11-20	38.550	39.500	37.500	39.150	39.150	2,611,417
2024-11-19	37.600	40.600	36.500	38.900	38.900	9,650,000
2024-11-18	35.000	37.000	35.000	37.000	37.000	3,198,000
2024-11-15	33.900	34.100	33.000	33.650	33.650	153,000
2024-11-14	33.750	34.400	33.300	33.300	33.300	94,000
2024-11-13	33.800	33.800	33.100	33.250	33.250	87,000
2024-11-12	33.100	34.000	33.000	33.800	33.800	115,000
2024-11-11	33.250	33.700	33.150	33.450	33.450	71,000
2024-11-08	34.800	34.800	33.700	33.800	33.800	103,000
2024-11-07	34.200	34.600	33.650	34.150	34.150	79,000
2024-11-06	34.700	34.700	33.550	33.550	33.550	103,000
2024-11-05	34.000	34.850	33.850	33.850	33.850	84,000
2024-11-04	34.550	34.550	33.000	33.250	33.250	190,000
2024-11-01	34.650	34.800	34.200	34.650	34.650	52,000
2024-10-31	34.700	34.700	34.700	34.700	34.700	0

← NewerPage 8 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.