Loop Telecommunication International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 25.750 | 25.950 | 24.600 | 25.000 | 23.262 | 2,367,309 |
| 2021-11-02 | 25.050 | 26.950 | 24.900 | 25.500 | 23.727 | 11,635,616 |
| 2021-11-01 | 23.400 | 24.850 | 23.300 | 24.800 | 23.076 | 2,545,293 |
| 2021-10-29 | 23.100 | 23.800 | 22.550 | 23.400 | 21.773 | 1,524,004 |
| 2021-10-28 | 22.950 | 24.600 | 22.950 | 23.100 | 21.494 | 2,915,267 |
| 2021-10-27 | 23.500 | 23.650 | 22.900 | 22.950 | 21.354 | 1,848,384 |
| 2021-10-26 | 23.350 | 25.550 | 23.200 | 23.500 | 21.866 | 6,594,289 |
| 2021-10-25 | 23.550 | 23.850 | 23.000 | 23.250 | 21.633 | 1,402,614 |
| 2021-10-22 | 24.000 | 24.300 | 22.300 | 23.800 | 22.145 | 7,437,136 |
| 2021-10-21 | 23.300 | 24.000 | 23.200 | 24.000 | 22.331 | 4,367,623 |
| 2021-10-20 | 20.200 | 21.850 | 20.100 | 21.850 | 20.331 | 2,488,115 |
| 2021-10-19 | 19.600 | 19.950 | 19.500 | 19.900 | 18.516 | 178,002 |
| 2021-10-18 | 19.900 | 19.950 | 19.500 | 19.550 | 18.191 | 200,096 |
| 2021-10-15 | 19.650 | 20.100 | 19.500 | 19.800 | 18.423 | 227,115 |
| 2021-10-14 | 19.600 | 19.750 | 19.250 | 19.600 | 18.237 | 194,182 |
← NewerPage 21 of 21 · 1,215 trading days
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.