Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	118.00	120.50	118.00	120.50	101.87	9,003
2022-08-09	120.00	120.50	118.50	120.50	101.87	35,313
2022-08-08	119.00	120.00	117.50	120.00	101.45	15,286
2022-08-05	118.00	119.00	117.50	118.00	99.755	22,455
2022-08-04	117.50	118.00	114.50	118.00	99.755	9,992
2022-08-03	117.50	118.00	115.00	117.00	98.909	9,386
2022-08-02	119.00	119.50	116.00	117.00	98.909	13,708
2022-08-01	120.00	120.00	118.00	119.00	100.60	4,825
2022-07-29	117.50	120.00	117.50	119.00	100.60	20,566
2022-07-28	119.00	119.00	116.00	118.00	99.755	2,851
2022-07-27	118.00	118.50	116.50	118.00	99.755	7,500
2022-07-26	118.50	118.50	116.00	116.50	98.486	3,413
2022-07-25	117.50	118.50	115.50	117.50	99.332	10,645
2022-07-22	118.50	118.50	116.00	117.50	99.332	6,895
2022-07-21	117.00	118.50	117.00	118.00	99.755	9,892
2022-07-20	119.00	119.00	117.00	118.00	99.755	13,887
2022-07-19	118.50	118.50	116.00	118.50	100.18	10,299
2022-07-18	117.50	118.00	116.00	118.00	99.755	14,933
2022-07-15	117.00	117.50	113.50	117.50	99.332	11,408
2022-07-14	117.00	117.00	114.00	117.00	98.909	6,476
2022-07-13	116.50	117.00	114.00	117.00	98.909	17,814
2022-07-12	116.50	116.50	113.00	115.50	97.641	2,265
2022-07-11	116.50	116.50	113.00	116.00	98.064	12,704
2022-07-08	115.00	116.00	113.00	116.00	98.064	12,019
2022-07-07	115.00	115.00	111.50	115.00	97.218	8,317
2022-07-06	116.50	116.50	113.00	115.00	97.218	12,056
2022-07-05	116.00	116.50	114.00	116.50	98.486	8,498
2022-07-04	116.00	116.00	114.00	116.00	98.064	8,825
2022-07-01	118.00	119.00	114.00	114.00	96.373	23,184
2022-06-30	118.50	120.00	116.50	118.00	99.755	52,541
2022-06-29	119.00	119.00	115.50	117.00	98.909	32,944
2022-06-28	116.50	119.00	116.00	118.00	99.755	54,008
2022-06-27	113.50	117.00	110.50	116.50	98.486	49,133
2022-06-24	113.00	113.50	110.00	112.00	94.682	4,128
2022-06-23	110.00	114.00	110.00	110.50	93.414	12,548
2022-06-22	114.00	114.00	114.00	114.00	96.373	10
2022-06-21	113.50	114.00	110.00	114.00	96.373	4,241
2022-06-20	115.00	115.00	109.00	113.00	95.528	13,013
2022-06-17	112.00	115.00	112.00	115.00	97.218	3,364
2022-06-16	115.00	115.50	113.00	114.50	96.796	4,392
2022-06-15	115.50	115.50	112.50	114.00	96.373	7,813
2022-06-14	115.50	115.50	115.00	115.00	97.218	2,213
2022-06-13	116.00	116.00	113.00	115.50	97.641	25,050
2022-06-10	118.00	118.00	114.50	114.50	96.796	8,281
2022-06-09	118.00	118.50	114.00	118.50	100.18	6,586
2022-06-08	115.00	118.00	115.00	118.00	99.755	1,587
2022-06-07	118.50	118.50	115.00	118.00	99.755	19,688
2022-06-06	115.00	118.50	113.00	118.00	99.755	30,048
2022-06-02	112.00	114.50	110.50	114.50	96.796	39,679
2022-06-01	113.00	113.00	109.00	111.00	93.837	7,355
2022-05-31	113.00	113.00	109.00	113.00	95.528	8,010
2022-05-30	113.00	113.00	109.50	113.00	95.528	223
2022-05-27	113.50	113.50	110.00	111.00	93.837	3,297
2022-05-26	113.50	113.50	110.00	113.50	95.950	1,139
2022-05-25	113.00	113.50	112.50	113.50	95.950	7,204
2022-05-24	114.00	114.00	110.00	111.00	93.837	2,243
2022-05-23	114.00	114.00	113.00	114.00	96.373	1,074
2022-05-20	114.50	114.50	108.00	111.50	94.260	31,473
2022-05-19	114.50	114.50	114.50	114.50	96.796	1,222
2022-05-18	115.00	115.00	111.00	114.50	96.796	26,698

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.0000 TWD
2026-01-15	1.0000 TWD
2025-06-18	1.5000 TWD
2025-01-09	3.0000 TWD
2024-06-13	1.5000 TWD
2024-03-04	3.0000 TWD
2023-06-29	3.0000 TWD
2022-09-07	6.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.