Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.500	19.950	18.200	19.500	19.041	2,089,918
2022-07-29	18.100	18.650	17.950	18.150	17.723	280,709
2022-07-28	18.350	18.350	17.650	17.950	17.528	160,184
2022-07-27	17.600	18.150	17.550	18.000	17.577	131,387
2022-07-26	17.800	17.800	17.550	17.600	17.186	128,306
2022-07-25	18.000	18.250	17.400	18.050	17.625	197,373
2022-07-22	18.350	18.350	17.700	17.750	17.332	241,528
2022-07-21	18.150	18.350	18.150	18.200	17.772	71,002
2022-07-20	18.500	18.700	18.100	18.100	17.674	229,624
2022-07-19	18.150	18.200	17.900	18.150	17.723	137,104
2022-07-18	18.100	18.700	18.050	18.150	17.723	230,461
2022-07-15	17.550	17.950	17.350	17.950	17.528	184,464
2022-07-14	17.300	17.900	17.050	17.750	17.332	282,231
2022-07-13	17.300	17.950	16.700	17.300	16.893	1,281,046
2022-07-12	16.800	17.050	16.100	16.350	15.965	303,547
2022-07-11	18.000	18.000	16.800	17.150	16.747	468,270
2022-07-08	17.000	18.350	16.950	17.600	17.186	1,453,273
2022-07-07	16.100	16.750	15.700	16.700	16.307	182,719
2022-07-06	16.350	16.600	15.900	15.950	15.575	141,145
2022-07-05	16.550	17.150	16.250	16.450	16.063	410,187
2022-07-04	16.050	16.650	16.050	16.250	15.868	149,308
2022-07-01	17.700	17.700	15.900	16.050	15.672	341,952
2022-06-30	18.150	18.150	17.500	17.500	17.088	192,735
2022-06-29	18.000	18.100	17.800	18.100	17.674	89,812
2022-06-28	18.250	18.250	18.000	18.250	17.821	113,761
2022-06-27	18.200	18.450	18.200	18.300	17.869	154,063
2022-06-24	18.200	18.450	18.050	18.100	17.674	93,077
2022-06-23	18.100	18.350	17.850	18.200	17.772	144,136
2022-06-22	18.600	18.600	18.100	18.100	17.674	119,249
2022-06-21	18.100	18.650	18.100	18.600	18.162	131,170
2022-06-20	18.600	18.600	18.050	18.050	17.625	195,141
2022-06-17	18.600	18.950	18.400	18.600	18.162	249,402
2022-06-16	19.300	19.650	18.750	18.800	18.358	364,256
2022-06-15	19.350	19.450	18.900	19.050	18.602	207,709
2022-06-14	19.300	19.300	18.850	19.200	18.748	172,001
2022-06-13	19.200	19.300	18.950	19.000	18.553	240,110
2022-06-10	19.550	19.700	19.550	19.650	19.188	106,285
2022-06-09	19.800	19.900	19.700	19.800	19.334	90,419
2022-06-08	20.100	20.100	19.800	19.800	19.334	165,169
2022-06-07	20.400	20.400	19.950	20.000	19.529	174,006
2022-06-06	20.600	20.600	20.200	20.500	20.018	90,090
2022-06-02	20.850	20.950	20.600	20.600	20.115	130,004
2022-06-01	20.850	21.000	20.500	20.850	20.359	324,482
2022-05-31	20.300	20.500	20.250	20.400	19.920	269,418
2022-05-30	20.600	20.800	20.350	20.350	19.871	108,204
2022-05-27	20.300	20.500	20.150	20.350	19.871	175,666
2022-05-26	20.700	20.700	19.950	20.050	19.578	113,358
2022-05-25	20.350	20.350	20.150	20.300	19.822	45,215
2022-05-24	20.250	20.800	20.100	20.300	19.822	184,511
2022-05-23	20.000	20.350	20.000	20.100	19.627	59,024
2022-05-20	20.400	20.600	20.000	20.000	19.529	75,030
2022-05-19	19.500	20.350	19.350	20.350	19.871	112,681
2022-05-18	20.300	20.750	20.100	20.100	19.627	160,030
2022-05-17	19.750	20.100	19.500	20.050	19.578	260,003
2022-05-16	19.550	20.550	19.550	20.000	19.529	278,134
2022-05-13	18.850	19.500	18.850	19.300	18.846	146,160
2022-05-12	19.200	19.450	18.700	18.800	18.358	235,090
2022-05-11	19.550	19.800	19.100	19.100	18.651	161,003
2022-05-10	19.000	19.550	18.650	19.500	19.041	220,004
2022-05-09	19.500	19.500	18.900	18.950	18.504	199,051

← NewerPage 18 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.