Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	32.000	32.100	30.600	31.000	31.000	3,397,546
2023-05-02	33.000	33.050	32.000	32.000	32.000	5,034,306
2023-04-28	31.000	32.900	30.550	32.700	32.700	9,610,189
2023-04-27	30.350	30.650	29.550	30.000	30.000	2,594,611
2023-04-26	30.500	31.150	30.100	30.200	30.200	2,589,704
2023-04-25	31.900	32.900	30.300	30.500	30.500	5,194,054
2023-04-24	31.100	32.250	31.100	31.700	31.700	3,035,853
2023-04-21	33.150	33.200	30.800	30.850	30.850	6,813,264
2023-04-20	34.200	34.300	32.200	32.450	32.450	6,644,444
2023-04-19	35.000	35.400	34.050	34.050	34.050	5,455,824
2023-04-18	36.600	38.250	34.000	34.800	34.800	26,109,847
2023-04-17	33.100	36.300	32.950	36.300	36.300	16,318,820
2023-04-14	33.850	34.000	32.650	33.000	33.000	8,327,753
2023-04-13	34.250	34.750	33.600	34.150	34.150	7,905,944
2023-04-12	34.250	34.700	33.300	34.100	34.100	8,831,137
2023-04-11	34.000	34.950	33.650	33.900	33.900	10,994,516
2023-04-10	34.500	34.650	32.700	33.800	33.800	25,942,105
2023-04-07	30.150	31.900	30.000	31.500	31.500	25,261,996
2023-04-06	28.000	30.450	27.400	30.450	30.450	17,787,822
2023-03-31	27.100	27.700	26.600	27.700	27.700	3,534,250
2023-03-30	27.900	27.900	26.950	27.300	27.300	5,322,801
2023-03-29	28.200	28.700	27.650	27.900	27.900	16,044,192
2023-03-28	29.000	29.050	27.750	28.200	28.200	27,712,398
2023-03-27	26.500	28.250	26.050	28.250	28.250	7,845,639
2023-03-24	24.800	26.800	24.800	25.700	25.700	9,187,799
2023-03-23	23.200	25.350	23.200	24.550	24.550	3,677,974
2023-03-22	23.550	23.750	22.900	23.300	23.300	840,384
2023-03-21	23.200	23.550	23.050	23.250	23.250	499,337
2023-03-20	22.550	23.400	22.300	23.150	23.150	769,456
2023-03-17	21.600	22.450	21.600	22.400	22.400	663,143
2023-03-16	22.450	22.450	21.200	21.400	21.400	817,292
2023-03-15	22.550	22.750	22.300	22.400	22.400	425,711
2023-03-14	23.000	23.000	22.450	22.450	22.450	504,322
2023-03-13	22.750	22.950	22.050	22.800	22.800	559,375
2023-03-10	23.100	23.500	22.400	22.750	22.750	1,179,355
2023-03-09	23.500	23.500	22.650	22.850	22.850	980,579
2023-03-08	23.300	23.700	23.100	23.250	23.250	1,145,242
2023-03-07	23.200	23.350	22.750	23.050	23.050	1,248,464
2023-03-06	22.600	22.800	22.400	22.500	22.500	511,695
2023-03-03	22.250	22.750	22.250	22.400	22.400	709,107
2023-03-02	22.300	22.400	22.050	22.200	22.200	601,996
2023-03-01	21.200	22.400	21.150	22.000	22.000	844,563
2023-02-24	21.750	21.800	21.200	21.350	21.350	493,176
2023-02-23	21.800	21.900	21.600	21.650	21.650	475,721
2023-02-22	21.400	21.850	21.400	21.700	21.700	715,782
2023-02-21	22.500	22.500	21.800	21.950	21.950	1,306,100
2023-02-20	21.400	22.850	21.400	22.450	22.450	2,673,400
2023-02-17	21.200	21.250	21.000	21.200	21.200	329,325
2023-02-16	20.800	21.150	20.750	21.000	21.000	570,272
2023-02-15	21.000	21.450	20.800	20.800	20.800	1,546,321
2023-02-14	20.700	20.800	20.550	20.650	20.650	121,103
2023-02-13	20.500	20.750	20.300	20.600	20.600	212,173
2023-02-10	20.700	20.750	20.300	20.400	20.400	301,285
2023-02-09	20.500	20.700	20.450	20.550	20.550	234,069
2023-02-08	21.000	21.000	20.300	20.500	20.500	1,018,611
2023-02-07	20.800	20.950	20.550	20.900	20.900	395,327
2023-02-06	20.650	20.750	20.400	20.650	20.650	164,217
2023-02-03	21.000	21.000	20.450	20.500	20.500	352,202
2023-02-02	20.250	20.750	20.250	20.700	20.700	558,237
2023-02-01	20.350	20.400	20.150	20.250	20.250	309,043

← NewerPage 15 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.5000 TWD
2021-11-22	1.2250 TWD
2020-08-24	0.7250 TWD

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