Loyalty Founder Enterprise Co., Ltd.(TW:5465)
NT$31.05-3.45 (-10.00%)
TW:5465
Loyalty Founder Enterprise Co., Ltd. historical prices
NT$31.05
At close:-3.45 (-10.00%)
Loyalty Founder Enterprise Co., Ltd. (5465) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.45 | 35.00 | 31.05 | 31.05 | 31.05 | -10.00% | 2,273,639 | 2.49 |
| Nov 10, 2026 | 35.60 | 36.55 | 34.50 | 34.50 | 34.50 | +5.99% | 768,135 | 0.85 |
| Nov 09, 2026 | 32.95 | 35.80 | 32.95 | 35.10 | 35.10 | +7.83% | 782,127 | 0.87 |
| Nov 06, 2026 | 31.30 | 33.30 | 31.25 | 32.55 | 32.55 | -6.20% | 865,492 | 0.98 |
| Nov 05, 2026 | 36.00 | 36.00 | 34.00 | 34.70 | 34.70 | -3.61% | 681,708 | 0.78 |
| Nov 04, 2026 | 36.00 | 36.10 | 33.25 | 36.00 | 36.00 | +1.41% | 737,562 | 0.85 |
| Nov 03, 2026 | 35.00 | 37.00 | 35.00 | 35.50 | 35.50 | -2.34% | 1,121,556 | 1.32 |
| Nov 02, 2026 | 38.05 | 38.05 | 36.25 | 36.35 | 36.35 | -3.84% | 800,137 | 0.96 |
| Oct 30, 2026 | 36.20 | 38.65 | 36.20 | 37.80 | 37.80 | +2.44% | 1,119,510 | 1.37 |
| Oct 29, 2026 | 37.65 | 38.25 | 36.10 | 36.90 | 36.90 | -3.02% | 1,373,909 | 1.72 |
| Oct 28, 2026 | 37.65 | 38.25 | 36.50 | 38.05 | 38.05 | +1.06% | 1,909,733 | 2.49 |
| Oct 27, 2026 | 42.65 | 42.65 | 37.65 | 37.65 | 37.65 | -9.93% | 2,782,719 | 3.84 |
| Oct 26, 2026 | 41.80 | 45.35 | 41.00 | 41.80 | 41.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.80 | 45.35 | 41.00 | 41.80 | 41.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.00 | 45.35 | 41.00 | 41.80 | 41.80 | +0.60% | 6,840,674 | 11.03 |
| Oct 21, 2026 | 39.85 | 41.55 | 38.20 | 41.55 | 41.55 | +9.20% | 4,082,581 | 7.34 |
| Oct 20, 2026 | 35.80 | 39.50 | 35.75 | 38.05 | 38.05 | +4.53% | 2,244,200 | 4.31 |
| Oct 19, 2026 | 34.80 | 36.80 | 34.20 | 36.40 | 36.40 | +0.97% | 1,001,019 | 1.98 |
| Oct 16, 2026 | 35.90 | 37.00 | 35.15 | 36.05 | 36.05 | +1.12% | 930,637 | 1.89 |
| Oct 15, 2026 | 36.95 | 36.95 | 35.55 | 35.65 | 35.65 | -3.52% | 1,028,589 | 2.16 |
| Oct 14, 2026 | 36.30 | 39.00 | 35.40 | 36.95 | 36.95 | +3.21% | 3,740,469 | 8.86 |
| Oct 13, 2026 | 33.75 | 36.45 | 33.55 | 35.80 | 35.80 | +6.55% | 1,570,791 | 3.95 |
| Oct 12, 2026 | 32.75 | 34.15 | 32.20 | 33.60 | 33.60 | +2.60% | 776,646 | 2.01 |
| Oct 09, 2026 | 32.75 | 33.70 | 32.50 | 32.75 | 32.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.55 | 33.70 | 32.50 | 32.75 | 32.75 | -2.38% | 385,556 | 1.00 |
| Oct 07, 2026 | 33.15 | 34.00 | 33.15 | 33.55 | 33.55 | +1.82% | 713,015 | 1.90 |
| Oct 06, 2026 | 32.70 | 33.15 | 32.20 | 32.95 | 32.95 | +0.76% | 336,774 | 0.91 |
| Oct 05, 2026 | 33.70 | 33.70 | 32.20 | 32.70 | 32.70 | -1.21% | 548,638 | 1.51 |
| Oct 02, 2026 | 33.85 | 33.85 | 32.85 | 33.10 | 33.10 | -2.22% | 631,794 | 1.78 |
| Oct 01, 2026 | 32.90 | 35.00 | 32.00 | 33.85 | 33.85 | +2.42% | 1,245,004 | 3.70 |
| Sep 30, 2026 | 32.80 | 34.35 | 32.80 | 33.05 | 33.05 | -4.76% | 1,753,744 | 5.66 |
| Sep 29, 2026 | 35.35 | 36.95 | 34.25 | 34.70 | 34.70 | +1.46% | 3,235,852 | 12.45 |
| Sep 28, 2026 | 34.20 | 34.20 | 31.05 | 34.20 | 34.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.20 | 34.20 | 31.05 | 34.20 | 34.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.55 | 34.20 | 31.05 | 34.20 | 34.20 | +6.71% | 2,104,253 | 9.08 |
| Sep 23, 2026 | 31.45 | 33.15 | 30.85 | 32.05 | 32.05 | +0.79% | 2,136,690 | 10.66 |
| Sep 22, 2026 | 32.25 | 32.25 | 30.70 | 31.80 | 31.80 | +8.35% | 6,510,875 | 65.38 |
| Sep 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | +9.93% | 662,106 | 7.29 |
| Sep 18, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | +9.88% | 467,128 | 5.44 |
| Sep 17, 2026 | 24.05 | 24.50 | 24.05 | 24.30 | 24.30 | +0.62% | 62,518 | 0.72 |
| Sep 16, 2026 | 24.20 | 24.20 | 23.55 | 24.15 | 24.15 | -0.21% | 127,264 | 1.50 |
| Sep 15, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.21% | 40,090 | 0.43 |
| Sep 14, 2026 | 24.40 | 24.40 | 24.05 | 24.25 | 24.25 | +0.21% | 48,000 | 0.52 |
| Sep 11, 2026 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | +0.21% | 120,082 | 1.29 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.02% | 40,000 | 0.42 |
| Sep 09, 2026 | 24.10 | 24.50 | 24.10 | 24.40 | 24.40 | +0.62% | 68,807 | 0.72 |
| Sep 08, 2026 | 24.20 | 24.45 | 24.00 | 24.25 | 24.25 | -0.21% | 56,465 | 0.58 |
| Sep 07, 2026 | 24.55 | 24.55 | 24.20 | 24.30 | 24.30 | 0.00% | 30,000 | 0.30 |
| Sep 04, 2026 | 24.45 | 24.60 | 24.20 | 24.30 | 24.30 | -0.61% | 75,384 | 0.76 |
| Sep 03, 2026 | 24.85 | 24.90 | 24.45 | 24.45 | 24.45 | -1.41% | 61,609 | 0.61 |
