Louisa Professional Coffee Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	128.00	128.00	126.50	127.00	107.36	8,994
2022-02-15	126.50	128.00	125.50	128.00	108.21	18,049
2022-02-14	127.50	127.50	123.50	125.00	105.67	16,394
2022-02-11	127.50	128.00	126.00	128.00	108.21	4,895
2022-02-10	127.50	128.50	126.00	127.50	107.79	41,655
2022-02-09	127.50	128.50	125.00	127.50	107.79	29,235
2022-02-08	127.00	127.50	125.50	127.00	107.36	23,526
2022-02-07	126.50	126.50	123.50	126.50	106.94	3,922
2022-01-26	126.00	126.00	124.00	126.00	106.52	6,883
2022-01-25	126.50	126.50	124.00	125.50	106.09	15,108
2022-01-24	128.50	128.50	124.50	125.50	106.09	27,322
2022-01-21	128.50	130.50	126.50	128.00	108.21	32,734
2022-01-20	131.00	131.00	129.00	130.00	109.90	10,753
2022-01-19	131.00	131.00	129.00	129.00	109.05	12,208
2022-01-18	131.50	131.50	129.50	131.00	110.74	12,404
2022-01-17	128.50	132.00	128.50	132.00	111.59	2,874
2022-01-14	131.50	132.00	128.50	130.00	109.90	21,651
2022-01-13	131.50	132.00	130.50	131.00	110.74	3,220
2022-01-12	131.50	131.50	129.00	129.50	109.48	2,113
2022-01-11	131.50	131.50	129.50	131.00	110.74	24,939
2022-01-10	132.00	132.00	130.00	131.50	111.17	10,700
2022-01-07	132.50	133.00	130.00	131.50	111.17	20,983
2022-01-06	132.00	133.00	130.50	131.50	111.17	51,681
2022-01-05	131.50	132.50	130.00	132.00	111.59	14,758
2022-01-04	132.00	132.00	130.00	131.00	110.74	14,147
2022-01-03	132.50	132.50	130.00	132.00	111.59	7,693
2021-12-30	132.00	132.50	130.50	131.50	111.17	39,642
2021-12-29	129.00	131.50	129.00	130.00	109.90	24,606
2021-12-28	130.50	131.00	128.00	131.00	110.74	20,276
2021-12-27	128.00	131.50	126.00	130.00	109.90	34,508
2021-12-24	130.50	130.50	130.50	130.50	110.32	638
2021-12-23	130.00	131.50	129.00	130.00	109.90	9,301
2021-12-22	131.00	131.50	130.50	130.50	110.32	14,585
2021-12-21	130.00	131.50	129.50	130.50	110.32	24,991
2021-12-20	131.00	131.50	128.50	128.50	108.63	15,583
2021-12-17	125.50	130.00	125.50	130.00	109.90	16,172
2021-12-16	132.00	132.00	127.00	129.50	109.48	152,112
2021-12-15	132.50	132.50	131.00	132.00	111.59	36,883
2021-12-14	133.00	135.00	130.50	131.50	111.17	60,597
2021-12-13	140.00	140.00	132.50	136.00	114.97	145,261
2021-12-10	141.50	141.50	139.50	141.00	119.20	13,501
2021-12-09	141.50	141.50	139.00	141.00	119.20	21,947
2021-12-08	141.50	142.00	140.00	141.00	119.20	11,269
2021-12-07	144.00	144.00	138.50	141.50	119.62	90,625
2021-12-06	144.50	144.50	142.00	143.50	121.31	29,703
2021-12-03	143.50	144.50	143.00	143.50	121.31	10,160
2021-12-02	143.00	144.50	143.00	144.00	121.73	16,726
2021-12-01	143.00	143.00	141.00	142.00	120.04	9,096
2021-11-30	143.00	144.50	141.50	141.50	119.62	9,400
2021-11-29	144.00	144.00	140.00	143.50	121.31	38,833
2021-11-26	145.00	145.50	142.00	143.50	121.31	50,649
2021-11-25	146.00	146.00	143.50	145.50	123.00	41,747
2021-11-24	144.00	147.50	144.00	145.00	122.58	36,358
2021-11-23	147.50	148.00	144.50	147.00	124.27	26,090
2021-11-22	145.50	146.00	142.50	145.50	123.00	75,184
2021-11-19	146.50	146.50	143.50	144.00	121.73	41,522
2021-11-18	146.00	147.00	144.00	146.00	123.43	19,072
2021-11-17	147.50	147.50	143.50	145.50	123.00	48,097
2021-11-16	146.00	147.50	145.00	147.50	124.69	26,188
2021-11-15	151.00	151.00	147.00	148.50	125.54	52,044

← NewerPage 20 of 21 · 1,222 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.