Loyalty Founder Enterprise Co.,Ltd. (5465.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.00 | 39.25 | 38.90 | 39.00 | 39.00 | 199,000 |
| 27 Jun 2024 | 39.20 | 39.20 | 38.75 | 38.85 | 38.85 | 115,000 |
| 26 Jun 2024 | 39.35 | 39.35 | 38.75 | 39.20 | 39.20 | 118,000 |
| 25 Jun 2024 | 38.75 | 38.90 | 38.05 | 38.75 | 38.75 | 128,000 |
| 24 Jun 2024 | 38.95 | 39.00 | 38.65 | 38.70 | 38.70 | 123,000 |
| 21 Jun 2024 | 39.15 | 39.30 | 38.75 | 38.90 | 38.90 | 181,000 |
| 20 Jun 2024 | 38.35 | 39.20 | 38.35 | 39.10 | 39.10 | 260,000 |
| 19 Jun 2024 | 38.85 | 38.85 | 38.30 | 38.35 | 38.35 | 241,000 |
| 18 Jun 2024 | 38.50 | 38.75 | 38.45 | 38.45 | 38.45 | 268,000 |
| 17 Jun 2024 | 38.55 | 39.00 | 38.00 | 38.45 | 38.45 | 354,000 |
| 14 Jun 2024 | 38.60 | 38.90 | 38.50 | 38.50 | 38.50 | 247,000 |
| 13 Jun 2024 | 38.60 | 39.30 | 38.40 | 38.50 | 38.50 | 460,000 |
| 12 Jun 2024 | 39.20 | 39.50 | 38.45 | 38.50 | 38.50 | 872,000 |
| 11 Jun 2024 | 40.00 | 40.20 | 39.55 | 39.55 | 39.55 | 1,005,000 |
| 07 Jun 2024 | 42.60 | 42.60 | 41.95 | 41.95 | 41.95 | 258,000 |
| 06 Jun 2024 | 42.60 | 42.80 | 41.85 | 42.20 | 42.20 | 281,000 |
| 05 Jun 2024 | 41.90 | 43.75 | 41.55 | 42.40 | 42.40 | 786,000 |
| 04 Jun 2024 | 42.70 | 42.95 | 41.80 | 41.90 | 41.90 | 338,000 |
| 03 Jun 2024 | 42.85 | 43.25 | 42.60 | 42.60 | 42.60 | 334,000 |
| 31 May 2024 | 41.95 | 44.30 | 41.95 | 42.70 | 42.70 | 909,000 |
| 30 May 2024 | 43.80 | 43.80 | 41.95 | 41.95 | 41.95 | 493,000 |
| 29 May 2024 | 44.20 | 44.20 | 43.05 | 43.40 | 43.40 | 283,000 |
| 28 May 2024 | 44.30 | 44.30 | 43.45 | 43.60 | 43.60 | 226,000 |
| 27 May 2024 | 43.60 | 44.30 | 43.60 | 43.80 | 43.80 | 321,000 |
| 24 May 2024 | 44.50 | 44.50 | 43.50 | 43.65 | 43.65 | 454,000 |
| 23 May 2024 | 43.25 | 45.75 | 42.30 | 44.50 | 44.50 | 1,768,000 |
| 22 May 2024 | 43.35 | 43.50 | 43.10 | 43.10 | 43.10 | 285,000 |
| 21 May 2024 | 42.20 | 43.90 | 42.20 | 43.05 | 43.05 | 596,000 |
| 20 May 2024 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | 169,000 |
| 17 May 2024 | 42.50 | 43.20 | 42.15 | 42.90 | 42.90 | 271,000 |
| 16 May 2024 | 43.75 | 44.25 | 42.60 | 42.60 | 42.60 | 382,000 |
| 15 May 2024 | 41.80 | 44.95 | 41.80 | 43.50 | 43.50 | 1,466,000 |
| 14 May 2024 | 41.05 | 41.40 | 40.85 | 41.40 | 41.40 | 192,000 |
| 13 May 2024 | 40.50 | 40.85 | 40.30 | 40.70 | 40.70 | 164,000 |
| 10 May 2024 | 40.80 | 41.05 | 40.00 | 40.50 | 40.50 | 380,000 |
| 09 May 2024 | 41.75 | 42.20 | 41.40 | 41.50 | 41.50 | 218,000 |
| 08 May 2024 | 41.10 | 41.80 | 41.05 | 41.75 | 41.75 | 167,000 |
| 07 May 2024 | 41.50 | 41.70 | 40.75 | 40.95 | 40.95 | 220,000 |
| 06 May 2024 | 41.65 | 42.25 | 41.50 | 41.50 | 41.50 | 139,000 |
| 03 May 2024 | 42.45 | 42.60 | 41.50 | 41.55 | 41.55 | 184,000 |
| 02 May 2024 | 41.60 | 42.35 | 41.60 | 42.00 | 42.00 | 166,000 |
| 30 Apr 2024 | 42.40 | 42.55 | 41.80 | 41.80 | 41.80 | 210,000 |
| 29 Apr 2024 | 42.40 | 42.65 | 42.05 | 42.35 | 42.35 | 272,000 |
| 26 Apr 2024 | 42.10 | 42.45 | 41.85 | 41.85 | 41.85 | 316,000 |
| 25 Apr 2024 | 41.35 | 41.75 | 41.00 | 41.75 | 41.75 | 184,000 |
| 24 Apr 2024 | 40.60 | 41.90 | 40.60 | 41.40 | 41.40 | 366,000 |
| 23 Apr 2024 | 40.20 | 40.85 | 39.75 | 40.00 | 40.00 | 315,000 |
| 22 Apr 2024 | 41.30 | 41.70 | 40.00 | 40.00 | 40.00 | 435,000 |
| 19 Apr 2024 | 42.80 | 42.95 | 40.70 | 41.20 | 41.20 | 913,000 |
| 18 Apr 2024 | 43.00 | 43.90 | 43.00 | 43.20 | 43.20 | 532,000 |
| 17 Apr 2024 | 43.20 | 44.00 | 43.20 | 43.55 | 43.55 | 200,000 |
| 16 Apr 2024 | 45.25 | 45.25 | 43.05 | 43.15 | 43.15 | 749,000 |
| 15 Apr 2024 | 45.30 | 45.90 | 45.00 | 45.25 | 45.25 | 676,000 |
| 12 Apr 2024 | 46.95 | 47.20 | 46.20 | 46.25 | 46.25 | 579,000 |
| 11 Apr 2024 | 47.50 | 47.80 | 45.90 | 46.15 | 46.15 | 1,700,000 |
| 10 Apr 2024 | 49.45 | 50.10 | 48.25 | 48.60 | 48.60 | 1,155,000 |
| 09 Apr 2024 | 49.60 | 49.60 | 48.70 | 48.85 | 48.85 | 1,450,000 |
| 08 Apr 2024 | 49.10 | 51.60 | 48.30 | 49.60 | 49.60 | 6,139,000 |
| 03 Apr 2024 | 45.70 | 48.05 | 45.30 | 48.05 | 48.05 | 2,135,000 |
| 02 Apr 2024 | 45.75 | 46.05 | 45.35 | 45.70 | 45.70 | 395,000 |
| 01 Apr 2024 | 45.35 | 45.75 | 45.35 | 45.75 | 45.75 | 292,000 |
| 29 Mar 2024 | 45.70 | 45.80 | 45.05 | 45.60 | 45.60 | 311,000 |
| 28 Mar 2024 | 45.30 | 45.50 | 45.05 | 45.10 | 45.10 | 258,000 |
| 27 Mar 2024 | 45.30 | 45.50 | 44.90 | 45.50 | 45.50 | 304,000 |
| 26 Mar 2024 | 46.30 | 46.30 | 44.85 | 44.95 | 44.95 | 619,000 |
| 25 Mar 2024 | 46.45 | 46.70 | 46.15 | 46.20 | 46.20 | 339,000 |
| 22 Mar 2024 | 46.00 | 46.70 | 45.60 | 46.00 | 46.00 | 599,000 |
| 21 Mar 2024 | 45.95 | 46.10 | 45.55 | 45.80 | 45.80 | 569,000 |
| 20 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 19 Mar 2024 | 45.50 | 46.60 | 45.10 | 45.75 | 45.75 | 636,000 |
| 18 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 15 Mar 2024 | 45.00 | 45.75 | 44.45 | 44.50 | 44.50 | 642,000 |
| 14 Mar 2024 | 44.90 | 45.00 | 44.15 | 44.95 | 44.95 | 529,000 |
| 13 Mar 2024 | 47.20 | 47.40 | 44.50 | 44.50 | 44.50 | 1,572,000 |
| 12 Mar 2024 | 46.10 | 47.45 | 46.10 | 46.60 | 46.60 | 874,000 |
| 11 Mar 2024 | 45.85 | 47.30 | 45.85 | 45.95 | 45.95 | 903,000 |
| 08 Mar 2024 | 49.00 | 49.10 | 46.25 | 46.50 | 46.50 | 1,993,000 |
| 07 Mar 2024 | 52.60 | 52.70 | 47.20 | 48.70 | 48.70 | 5,948,000 |
| 06 Mar 2024 | 51.00 | 53.70 | 49.25 | 51.50 | 51.50 | 19,019,000 |
| 05 Mar 2024 | 48.60 | 51.90 | 48.10 | 51.90 | 51.90 | 8,755,000 |
| 04 Mar 2024 | 47.70 | 49.45 | 47.15 | 47.20 | 47.20 | 3,508,000 |
| 01 Mar 2024 | 45.55 | 47.65 | 45.30 | 47.10 | 47.10 | 1,921,000 |
| 29 Feb 2024 | 44.60 | 45.85 | 44.05 | 44.90 | 44.90 | 737,000 |
| 27 Feb 2024 | 45.60 | 45.90 | 43.60 | 44.40 | 44.40 | 669,000 |
| 26 Feb 2024 | 45.15 | 45.70 | 44.90 | 45.30 | 45.30 | 374,000 |
| 23 Feb 2024 | 47.90 | 47.90 | 45.05 | 45.15 | 45.15 | 1,315,000 |
| 22 Feb 2024 | 46.40 | 46.50 | 45.50 | 46.40 | 46.40 | 615,000 |
| 21 Feb 2024 | 46.10 | 46.45 | 45.75 | 45.80 | 45.80 | 390,000 |
| 20 Feb 2024 | 46.80 | 47.00 | 45.70 | 46.10 | 46.10 | 546,000 |
| 19 Feb 2024 | 47.00 | 47.45 | 46.60 | 46.85 | 46.85 | 661,000 |
| 16 Feb 2024 | 46.70 | 47.40 | 46.00 | 47.10 | 47.10 | 1,519,000 |
| 15 Feb 2024 | 45.80 | 46.50 | 44.70 | 46.15 | 46.15 | 1,535,000 |
| 05 Feb 2024 | 44.20 | 44.30 | 43.50 | 43.80 | 43.80 | 344,000 |
| 02 Feb 2024 | 43.05 | 45.30 | 43.05 | 44.50 | 44.50 | 1,334,000 |
| 01 Feb 2024 | 42.95 | 43.65 | 42.80 | 43.00 | 43.00 | 284,000 |
| 31 Jan 2024 | 43.10 | 43.40 | 42.85 | 42.90 | 42.90 | 180,000 |
| 30 Jan 2024 | 43.90 | 43.90 | 43.00 | 43.10 | 43.10 | 223,000 |
| 29 Jan 2024 | 43.50 | 43.85 | 43.15 | 43.70 | 43.70 | 178,000 |
| 26 Jan 2024 | 43.30 | 43.90 | 43.10 | 43.15 | 43.15 | 172,000 |
| 25 Jan 2024 | 43.85 | 43.95 | 43.35 | 43.35 | 43.35 | 234,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.