Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	21.000	21.000	20.100	20.100	20.100	731,255
2022-10-25	21.400	21.550	20.550	20.700	20.700	726,024
2022-10-24	20.750	21.800	20.750	21.350	21.350	989,273
2022-10-21	21.850	21.850	20.600	20.650	20.650	1,106,276
2022-10-20	21.400	21.800	21.000	21.650	21.650	950,408
2022-10-19	22.150	22.750	21.650	21.650	21.650	1,299,738
2022-10-18	21.850	22.350	21.650	22.300	22.300	1,582,519
2022-10-17	21.050	21.800	20.700	21.700	21.700	2,035,567
2022-10-14	22.500	22.750	21.700	21.700	21.700	2,383,255
2022-10-13	22.750	23.050	20.850	21.050	21.050	3,356,441
2022-10-12	23.650	23.750	22.650	22.800	22.800	3,036,032
2022-10-11	24.150	24.600	23.200	23.450	23.450	4,227,678
2022-10-07	25.750	26.300	24.650	24.800	24.800	6,088,334
2022-10-06	26.450	27.050	25.050	26.000	26.000	8,886,958
2022-10-05	26.850	27.850	25.800	26.050	26.050	14,578,499
2022-10-04	26.700	27.050	25.450	26.450	26.450	23,293,772
2022-10-03	24.600	26.650	24.300	26.200	26.200	32,192,756
2022-09-30	21.900	24.600	21.600	24.600	24.600	13,237,832
2022-09-29	21.950	22.400	21.550	22.400	22.400	3,705,930
2022-09-28	20.700	22.400	20.400	20.400	20.400	3,523,828
2022-09-27	22.200	23.200	20.650	20.800	20.800	3,232,052
2022-09-26	21.100	21.850	20.950	21.250	21.250	739,981
2022-09-23	22.600	22.750	21.350	21.600	21.600	1,135,425
2022-09-22	22.600	22.850	22.300	22.700	22.700	772,463
2022-09-21	22.350	23.100	22.150	22.850	22.850	1,301,940
2022-09-20	23.150	23.600	22.550	22.550	22.550	2,469,539
2022-09-19	21.650	23.300	21.650	23.150	23.150	3,922,581
2022-09-16	22.300	22.800	21.650	22.200	22.200	7,367,817
2022-09-15	21.000	21.450	20.500	21.450	21.450	1,819,700
2022-09-14	19.000	19.850	18.800	19.500	19.500	362,035
2022-09-13	20.100	20.100	19.750	19.750	19.750	110,033
2022-09-12	20.000	20.000	19.300	19.900	19.900	349,284
2022-09-08	19.550	19.800	19.300	19.700	19.700	191,253
2022-09-07	19.500	19.650	19.000	19.100	19.100	545,576
2022-09-06	21.550	21.550	20.300	20.300	20.300	512,894
2022-09-05	22.000	22.200	21.000	21.250	20.750	517,610
2022-09-02	22.000	22.250	21.650	21.850	21.336	479,645
2022-09-01	21.350	22.250	21.300	21.800	21.287	1,336,414
2022-08-31	21.400	21.750	21.300	21.300	20.799	174,454
2022-08-30	20.850	21.500	20.850	21.400	20.897	206,253
2022-08-29	20.900	21.150	20.450	20.850	20.359	487,154
2022-08-26	21.800	21.800	21.300	21.450	20.945	314,575
2022-08-25	21.200	21.600	21.150	21.500	20.994	357,400
2022-08-24	21.500	21.750	21.150	21.150	20.652	257,277
2022-08-23	21.350	21.500	21.100	21.300	20.799	235,297
2022-08-22	21.200	21.900	21.100	21.350	20.848	676,441
2022-08-19	21.850	22.000	21.150	21.500	20.994	958,459
2022-08-18	20.450	22.350	20.450	21.450	20.945	2,593,887
2022-08-17	20.400	20.550	20.250	20.350	19.871	216,325
2022-08-16	20.300	20.750	20.150	20.450	19.969	371,356
2022-08-15	20.600	20.600	20.100	20.150	19.676	278,519
2022-08-12	20.500	20.800	20.150	20.350	19.871	599,385
2022-08-11	20.700	20.700	20.050	20.050	19.578	410,174
2022-08-10	19.400	20.550	19.400	20.450	19.969	835,606
2022-08-09	19.850	20.400	19.650	19.750	19.285	730,441
2022-08-08	18.950	20.900	18.950	19.950	19.481	2,083,751
2022-08-05	19.300	20.000	19.150	19.150	18.699	725,155
2022-08-04	18.950	19.850	18.700	19.150	18.699	686,286
2022-08-03	19.400	20.250	18.800	19.000	18.553	894,572
2022-08-02	19.100	19.950	18.700	19.600	19.139	1,086,994

← NewerPage 17 of 21 · 1,215 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.