Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.450	35.450	34.700	34.700	34.700	74,000
2024-10-29	35.050	35.400	34.700	35.400	35.400	191,000
2024-10-28	35.650	36.000	35.300	35.400	35.400	162,000
2024-10-25	35.350	36.350	35.100	35.750	35.750	824,000
2024-10-24	34.900	35.350	34.300	34.750	34.750	94,000
2024-10-23	34.300	35.250	34.000	34.600	34.600	282,000
2024-10-22	34.100	34.350	33.800	34.100	34.100	88,000
2024-10-21	33.400	34.250	33.400	34.050	34.050	153,000
2024-10-18	34.100	34.250	33.150	33.150	33.150	170,000
2024-10-17	34.000	34.750	33.900	34.000	34.000	69,000
2024-10-16	34.450	34.450	33.850	34.000	34.000	73,000
2024-10-15	34.700	35.000	34.350	34.400	34.400	144,000
2024-10-14	34.050	34.700	33.650	34.350	34.350	190,000
2024-10-11	34.700	34.700	33.800	33.950	33.950	97,000
2024-10-09	34.100	34.500	33.800	33.800	33.800	94,000
2024-10-08	34.600	34.600	33.650	33.950	33.950	92,000
2024-10-07	34.400	34.700	34.300	34.600	34.600	80,000
2024-10-04	34.900	34.900	34.000	34.000	34.000	88,000
2024-10-03	34.450	34.450	34.450	34.450	34.450	0
2024-10-02	34.450	34.450	34.450	34.450	34.450	0
2024-10-01	34.650	34.950	34.300	34.450	34.450	79,000
2024-09-30	34.900	35.450	34.600	34.600	34.600	91,000
2024-09-27	35.250	35.800	35.000	35.000	35.000	106,000
2024-09-26	36.000	36.150	35.200	35.200	35.200	228,000
2024-09-25	35.200	37.200	35.000	36.000	36.000	471,000
2024-09-24	35.250	35.300	34.000	34.850	34.850	204,000
2024-09-23	35.400	35.550	35.150	35.250	35.250	232,000
2024-09-20	36.800	36.800	35.300	35.700	35.700	284,000
2024-09-19	35.850	36.350	35.000	35.750	35.750	452,000
2024-09-18	33.650	36.600	33.650	35.750	35.750	1,033,000
2024-09-16	32.600	33.400	32.600	33.300	33.300	101,000
2024-09-13	33.050	33.050	32.550	32.600	32.600	85,000
2024-09-12	33.250	33.250	32.400	32.400	32.400	117,000
2024-09-11	32.950	32.950	32.150	32.150	32.150	198,000
2024-09-10	34.700	35.250	32.500	32.900	32.900	293,000
2024-09-09	34.150	34.300	33.250	34.300	34.300	171,000
2024-09-06	36.450	36.450	34.000	34.000	34.000	519,000
2024-09-05	36.400	37.550	35.250	35.250	35.250	2,335,000
2024-09-04	33.100	36.000	32.400	35.050	35.050	1,231,000
2024-09-03	34.950	34.950	34.150	34.150	34.150	145,000
2024-09-02	35.300	35.500	34.600	34.650	34.650	91,000
2024-08-30	34.950	36.850	34.700	34.950	34.950	513,000
2024-08-29	34.350	34.600	34.200	34.550	34.550	67,000
2024-08-28	34.600	35.000	34.250	34.350	34.350	79,000
2024-08-27	34.300	34.650	33.650	34.200	34.200	88,000
2024-08-26	34.650	34.950	34.250	34.250	34.250	186,000
2024-08-23	34.500	34.500	33.800	34.450	34.450	138,000
2024-08-22	34.550	35.350	34.500	34.500	34.500	131,000
2024-08-21	34.400	35.200	33.650	34.650	34.650	189,000
2024-08-20	34.850	35.350	34.150	34.400	34.400	582,000
2024-08-19	32.000	35.000	32.000	34.100	34.100	493,000
2024-08-16	32.100	33.200	32.000	32.000	32.000	180,000
2024-08-15	30.900	32.950	30.700	32.550	32.550	300,000
2024-08-14	30.600	30.900	30.000	30.900	30.900	284,000
2024-08-13	30.750	30.850	30.000	30.400	30.400	89,000
2024-08-12	30.450	31.450	30.150	30.500	30.500	195,000
2024-08-09	31.000	31.500	30.450	30.450	30.450	265,000
2024-08-08	29.450	30.900	29.300	30.200	30.200	429,000
2024-08-07	28.000	29.500	27.750	29.500	29.500	303,000
2024-08-06	28.000	29.300	25.650	26.850	26.850	580,000

← NewerPage 9 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.