Loop Telecommunication International, Inc.(TW:3025)
NT$48.50-0.45 (-0.92%)
TW:3025
Loop Telecommunication International, Inc. historical prices
NT$48.50
At close:-0.45 (-0.92%)
Loop Telecommunication International, Inc. (3025) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.00 | 49.60 | 48.30 | 48.50 | 48.50 | -0.92% | 86,632 | 0.36 |
| Nov 10, 2026 | 50.00 | 50.80 | 48.95 | 48.95 | 48.95 | +2.94% | 145,020 | 0.60 |
| Nov 09, 2026 | 47.55 | 50.60 | 47.55 | 49.95 | 49.95 | +5.05% | 133,583 | 0.55 |
| Nov 06, 2026 | 44.20 | 48.30 | 44.20 | 47.55 | 47.55 | -2.06% | 478,578 | 2.03 |
| Nov 05, 2026 | 50.50 | 50.60 | 48.55 | 48.55 | 48.55 | -3.48% | 162,667 | 0.69 |
| Nov 04, 2026 | 50.50 | 51.20 | 48.00 | 50.30 | 50.30 | +0.60% | 253,162 | 1.06 |
| Nov 03, 2026 | 52.00 | 52.50 | 50.00 | 50.00 | 50.00 | -4.94% | 241,903 | 1.02 |
| Nov 02, 2026 | 50.50 | 53.00 | 50.50 | 52.60 | 52.60 | +0.19% | 65,895 | 0.28 |
| Oct 30, 2026 | 53.40 | 53.40 | 51.60 | 52.50 | 52.50 | -2.78% | 153,893 | 0.64 |
| Oct 29, 2026 | 53.80 | 54.00 | 53.00 | 54.00 | 54.00 | +0.93% | 82,607 | 0.34 |
| Oct 28, 2026 | 52.90 | 53.60 | 52.90 | 53.50 | 53.50 | +1.71% | 73,352 | 0.30 |
| Oct 27, 2026 | 54.00 | 54.00 | 52.30 | 52.60 | 52.60 | -2.59% | 147,782 | 0.61 |
| Oct 26, 2026 | 54.00 | 55.40 | 53.60 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.00 | 55.40 | 53.60 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.40 | 55.40 | 53.60 | 54.00 | 54.00 | -2.53% | 134,138 | 0.52 |
| Oct 21, 2026 | 55.30 | 55.50 | 54.70 | 55.40 | 55.40 | +1.28% | 151,771 | 0.59 |
| Oct 20, 2026 | 54.90 | 54.90 | 54.00 | 54.70 | 54.70 | +2.24% | 146,295 | 0.57 |
| Oct 19, 2026 | 54.10 | 54.10 | 53.00 | 53.50 | 53.50 | -1.83% | 198,568 | 0.77 |
| Oct 16, 2026 | 56.70 | 56.70 | 54.50 | 54.50 | 54.50 | -0.91% | 189,434 | 0.74 |
| Oct 15, 2026 | 55.90 | 55.90 | 54.50 | 55.00 | 55.00 | -1.61% | 247,075 | 0.96 |
| Oct 14, 2026 | 57.00 | 57.10 | 55.80 | 55.90 | 55.90 | 0.00% | 178,401 | 0.68 |
| Oct 13, 2026 | 56.50 | 57.30 | 55.30 | 55.90 | 55.90 | -1.24% | 228,035 | 0.86 |
| Oct 12, 2026 | 56.20 | 56.60 | 55.10 | 56.60 | 56.60 | +0.71% | 215,365 | 0.81 |
| Oct 09, 2026 | 56.20 | 58.50 | 55.90 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.10 | 58.50 | 55.90 | 56.20 | 56.20 | -3.93% | 620,733 | 2.25 |
| Oct 07, 2026 | 58.20 | 59.90 | 57.50 | 58.50 | 58.50 | -1.52% | 1,206,891 | 4.70 |
| Oct 06, 2026 | 56.80 | 60.70 | 55.60 | 59.40 | 59.40 | +6.26% | 2,095,083 | 9.15 |
| Oct 05, 2026 | 55.40 | 57.30 | 55.30 | 55.90 | 55.90 | +0.90% | 539,548 | 2.35 |
| Oct 02, 2026 | 59.90 | 59.90 | 54.90 | 55.40 | 55.40 | -4.65% | 1,332,929 | 5.39 |
| Oct 01, 2026 | 56.00 | 58.10 | 55.70 | 58.10 | 58.10 | +9.83% | 706,836 | 2.94 |
| Sep 30, 2026 | 52.60 | 53.10 | 52.50 | 52.90 | 52.90 | +0.95% | 156,196 | 0.64 |
| Sep 29, 2026 | 52.40 | 53.00 | 52.30 | 52.40 | 52.40 | 0.00% | 70,091 | 0.29 |
| Sep 28, 2026 | 52.40 | 52.50 | 52.40 | 52.40 | 52.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.40 | 52.50 | 52.40 | 52.40 | 52.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.80 | 52.60 | 51.40 | 52.40 | 52.40 | +0.77% | 92,285 | 0.35 |
| Sep 23, 2026 | 52.30 | 52.30 | 51.70 | 52.00 | 52.00 | +0.58% | 44,312 | 0.16 |
| Sep 22, 2026 | 52.40 | 52.80 | 51.70 | 51.70 | 51.70 | -0.96% | 109,675 | 0.40 |
| Sep 21, 2026 | 51.50 | 52.80 | 50.80 | 52.20 | 52.20 | +1.16% | 203,117 | 0.73 |
| Sep 18, 2026 | 51.50 | 51.70 | 51.30 | 51.60 | 51.60 | +0.78% | 75,077 | 0.26 |
| Sep 17, 2026 | 51.40 | 51.50 | 51.00 | 51.20 | 51.20 | +1.19% | 83,954 | 0.29 |
| Sep 16, 2026 | 50.10 | 51.00 | 50.10 | 50.60 | 50.60 | +0.60% | 53,242 | 0.18 |
| Sep 15, 2026 | 50.50 | 50.90 | 50.30 | 50.30 | 50.30 | -0.40% | 51,844 | 0.18 |
| Sep 14, 2026 | 49.95 | 50.90 | 49.90 | 50.50 | 50.50 | -0.39% | 57,142 | 0.19 |
| Sep 11, 2026 | 50.30 | 51.20 | 50.00 | 50.70 | 50.70 | +0.80% | 116,163 | 0.36 |
| Sep 10, 2026 | 50.70 | 50.70 | 50.10 | 50.30 | 50.30 | -0.59% | 171,713 | 0.51 |
| Sep 09, 2026 | 50.50 | 50.90 | 50.00 | 50.60 | 50.60 | +0.40% | 250,337 | 0.73 |
| Sep 08, 2026 | 50.50 | 51.30 | 50.00 | 50.40 | 50.40 | -0.98% | 173,371 | 0.49 |
| Sep 07, 2026 | 51.80 | 51.90 | 50.30 | 50.90 | 50.90 | -2.68% | 336,934 | 0.94 |
| Sep 04, 2026 | 52.00 | 52.60 | 51.90 | 52.30 | 52.30 | +0.58% | 131,874 | 0.35 |
| Sep 03, 2026 | 53.00 | 53.20 | 52.00 | 52.00 | 52.00 | -1.52% | 152,593 | 0.39 |
