Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 5465.TWO stock page

Loyalty Founder Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	45.000	45.350	41.000	41.800	41.800	6,819,813
2026-10-21	39.850	41.550	38.200	41.550	41.550	4,036,991
2026-10-20	35.800	39.500	35.750	38.050	38.050	2,240,172
2026-10-19	34.800	36.800	34.200	36.400	36.400	996,969
2026-10-16	35.900	37.000	35.150	36.050	36.050	929,617
2026-10-15	36.950	36.950	35.550	35.650	35.650	1,020,704
2026-10-14	36.300	39.000	35.400	36.950	36.950	3,726,910
2026-10-13	33.750	36.450	33.550	35.800	35.800	1,563,077
2026-10-12	32.750	34.150	32.200	33.600	33.600	774,100
2026-10-08	33.550	33.700	32.500	32.750	32.750	381,000
2026-10-07	33.150	34.000	33.150	33.550	33.550	706,001
2026-10-06	32.700	33.150	32.200	32.950	32.950	334,001
2026-10-05	33.700	33.700	32.200	32.700	32.700	544,000
2026-10-02	33.850	33.850	32.850	33.100	33.100	625,325
2026-10-01	32.900	35.000	32.000	33.850	33.850	1,242,075
2026-09-30	32.800	34.350	32.800	33.050	33.050	1,747,150
2026-09-29	35.350	36.950	34.250	34.700	34.700	3,225,080
2026-09-24	31.550	34.200	31.050	34.200	34.200	2,095,718
2026-09-23	31.450	33.150	30.850	32.050	32.050	2,129,001

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.2000 TWD
2025-07-10	1.8000 TWD
2024-07-11	1.5000 TWD
2023-07-07	1.5000 TWD
2022-07-14	1.1500 TWD
2021-12-09	0.9000 TWD
2021-07-26	1.1500 TWD
2020-07-16	1.0000 TWD
2019-07-18	0.2700 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.