Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.400	19.500	19.100	19.300	18.846	207,427
2022-05-05	19.900	20.400	19.800	19.800	19.334	139,032
2022-05-04	19.600	19.850	19.400	19.500	19.041	99,038
2022-05-03	19.350	19.700	19.350	19.600	19.139	142,842
2022-04-29	19.650	20.300	19.650	19.700	19.237	197,293
2022-04-28	19.700	19.850	19.100	19.600	19.139	163,234
2022-04-27	19.600	19.700	18.850	19.550	19.090	452,321
2022-04-26	20.400	20.600	19.900	20.150	19.676	158,828
2022-04-25	21.150	21.150	20.100	20.100	19.627	255,850
2022-04-22	21.450	21.450	21.100	21.350	20.848	182,440
2022-04-21	20.900	21.900	20.900	21.650	21.141	607,594
2022-04-20	20.550	20.700	19.600	20.650	20.164	352,127
2022-04-19	20.150	20.750	20.150	20.200	19.725	126,090
2022-04-18	20.600	20.700	19.900	20.000	19.529	239,181
2022-04-15	21.250	21.550	20.600	20.650	20.164	259,580
2022-04-14	20.800	21.850	20.550	21.550	21.043	444,188
2022-04-13	20.700	20.950	20.450	20.650	20.164	273,031
2022-04-12	21.700	21.700	20.400	20.450	19.969	658,613
2022-04-11	21.850	21.950	21.050	21.250	20.750	819,660
2022-04-08	21.500	22.350	21.050	21.800	21.287	601,309
2022-04-07	21.200	22.900	21.100	21.200	20.701	1,650,600
2022-04-06	21.250	21.300	20.900	21.150	20.652	167,241
2022-04-01	21.600	21.600	20.900	21.250	20.750	450,175
2022-03-31	21.550	22.300	21.250	21.600	21.092	882,457
2022-03-30	21.600	21.700	21.000	21.200	20.701	638,727
2022-03-29	21.850	22.250	21.300	21.600	21.092	1,103,107
2022-03-28	21.300	22.650	20.600	22.000	21.482	3,881,830
2022-03-25	19.550	21.300	19.450	21.300	20.799	1,607,513
2022-03-24	19.200	19.550	19.050	19.400	18.944	188,044
2022-03-23	19.500	19.600	19.150	19.200	18.748	152,715
2022-03-22	19.300	19.500	19.250	19.450	18.992	80,562
2022-03-21	19.200	19.700	19.200	19.300	18.846	168,524
2022-03-18	19.050	19.300	18.650	19.000	18.553	252,198
2022-03-17	18.800	19.050	18.750	19.000	18.553	142,068
2022-03-16	18.700	18.950	18.400	18.600	18.162	136,439
2022-03-15	18.800	18.800	18.350	18.350	17.918	71,165
2022-03-14	19.050	19.200	18.450	18.850	18.407	114,027
2022-03-11	18.850	19.000	18.500	18.850	18.407	132,280
2022-03-10	18.900	19.250	18.900	19.100	18.651	92,075
2022-03-09	18.700	18.850	18.350	18.750	18.309	213,314
2022-03-08	18.250	18.850	18.000	18.150	17.723	428,627
2022-03-07	19.450	20.100	18.350	18.550	18.114	868,502
2022-03-04	20.600	20.600	20.100	20.150	19.676	154,864
2022-03-03	20.800	20.950	20.500	20.700	20.213	161,010
2022-03-02	20.750	20.850	20.450	20.750	20.262	136,950
2022-03-01	20.050	20.750	20.050	20.600	20.115	262,032
2022-02-25	19.800	20.350	19.800	19.850	19.383	313,015
2022-02-24	20.500	20.500	19.400	19.750	19.285	526,589
2022-02-23	20.750	20.850	20.600	20.700	20.213	127,742
2022-02-22	20.900	21.200	20.400	20.600	20.115	248,512
2022-02-21	21.250	21.450	21.200	21.350	20.848	148,210
2022-02-18	20.900	21.300	20.900	21.250	20.750	205,501
2022-02-17	20.950	21.400	20.900	21.100	20.604	301,730
2022-02-16	21.000	21.050	20.750	20.950	20.457	155,023
2022-02-15	20.250	20.800	20.250	20.550	20.067	148,564
2022-02-14	20.750	20.750	20.200	20.400	19.920	242,206
2022-02-11	20.900	21.100	20.900	20.950	20.457	127,745
2022-02-10	21.250	21.500	20.800	21.200	20.701	311,581
2022-02-09	20.700	21.450	20.700	21.250	20.750	378,114
2022-02-08	20.200	20.550	20.150	20.450	19.969	180,033

← NewerPage 19 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.