Loop Telecommunication International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.400	20.150	19.400	20.100	19.627	145,679
2022-01-26	19.300	20.500	19.300	19.300	18.846	337,331
2022-01-25	19.800	20.050	19.300	19.300	18.846	304,666
2022-01-24	19.800	19.850	19.050	19.800	19.334	264,324
2022-01-21	20.400	20.400	19.800	19.800	19.334	287,242
2022-01-20	20.700	20.700	20.200	20.450	19.969	171,503
2022-01-19	20.600	21.000	20.350	20.450	19.969	230,099
2022-01-18	21.200	21.350	20.650	20.900	20.408	206,237
2022-01-17	20.600	21.250	20.600	21.200	20.701	322,612
2022-01-14	20.550	20.700	20.000	20.600	20.115	382,484
2022-01-13	20.900	20.950	20.600	20.700	20.213	152,382
2022-01-12	21.150	21.450	20.500	21.000	20.506	471,585
2022-01-11	21.850	21.850	21.000	21.050	20.555	280,679
2022-01-10	21.500	22.100	21.000	21.850	21.336	270,173
2022-01-07	22.850	22.850	21.700	21.750	21.238	741,997
2022-01-06	22.400	22.850	22.050	22.650	22.117	471,522
2022-01-05	22.850	23.150	22.350	22.400	21.873	551,927
2022-01-04	23.050	23.150	22.800	22.850	22.312	293,388
2022-01-03	23.800	23.800	22.800	22.850	22.312	824,880
2021-12-30	23.850	24.250	23.650	23.750	23.191	435,623
2021-12-29	24.000	24.100	23.700	23.800	23.240	285,551
2021-12-28	24.450	24.450	23.850	23.900	23.338	259,057
2021-12-27	23.800	24.600	23.600	24.300	23.728	653,209
2021-12-24	24.150	24.150	23.600	23.600	23.045	593,353
2021-12-23	24.350	24.600	24.050	24.050	23.484	430,096
2021-12-22	24.100	24.800	23.800	24.350	23.777	775,793
2021-12-21	23.750	24.100	23.500	24.000	23.435	462,103
2021-12-20	24.400	24.700	23.700	23.750	23.191	775,058
2021-12-17	24.000	25.650	24.000	24.400	23.826	3,543,232
2021-12-16	24.000	24.200	23.550	23.950	23.387	719,085
2021-12-15	23.100	23.700	22.950	23.600	23.045	479,372
2021-12-14	23.650	23.650	22.750	22.850	22.312	630,259
2021-12-13	22.950	23.700	22.900	23.650	23.094	584,260
2021-12-10	23.600	23.600	22.900	23.050	22.508	246,081
2021-12-09	23.200	23.700	23.100	23.150	22.605	483,056
2021-12-08	23.200	23.550	22.850	22.900	22.361	479,108
2021-12-07	23.900	23.900	23.200	23.250	22.703	439,106
2021-12-06	23.700	23.950	23.300	23.800	23.240	287,540
2021-12-03	22.800	23.600	22.800	23.400	22.849	345,269
2021-12-02	23.850	23.850	22.600	22.700	22.166	787,179
2021-12-01	23.600	23.950	23.350	23.800	23.240	335,770
2021-11-30	22.950	23.750	22.950	23.750	23.191	431,629
2021-11-29	22.100	23.350	21.550	23.200	22.654	836,138
2021-11-26	23.800	23.850	22.800	23.000	22.459	656,110
2021-11-25	24.200	24.350	23.600	23.600	23.045	788,882
2021-11-24	24.400	24.600	23.700	24.000	23.435	860,843
2021-11-23	25.300	25.600	24.350	24.400	23.826	852,308
2021-11-22	24.800	25.900	24.800	25.300	24.705	751,749
2021-11-19	26.350	26.450	25.650	26.000	24.192	1,164,178
2021-11-18	27.200	27.200	25.950	26.000	24.192	1,534,263
2021-11-17	27.700	27.800	26.550	26.550	24.704	1,927,038
2021-11-16	27.800	28.700	27.250	27.250	25.355	6,377,473
2021-11-15	25.750	27.850	25.700	27.300	25.402	6,154,636
2021-11-12	26.450	26.700	25.300	25.600	23.820	3,057,145
2021-11-11	25.300	27.750	24.650	26.450	24.611	6,718,205
2021-11-10	25.550	26.000	25.200	25.350	23.587	1,468,857
2021-11-09	25.600	25.800	25.050	25.050	23.308	976,908
2021-11-08	25.250	26.000	25.250	25.550	23.773	1,415,575
2021-11-05	25.200	26.200	24.250	25.450	23.680	5,522,473
2021-11-04	25.200	25.950	25.000	25.150	23.401	1,853,064

← NewerPage 20 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.