Loop Telecommunication International, Inc. (TPE:3025)
Taiwan · Delayed Price · Currency is TWD 52.40
+0.40 (0.77%)
Sep 24, 2026, 1:30 PM CST
TPE:3025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.80 | 52.60 | 51.40 | 52.40 | 52.40 | 0.77% | 91,785 |
| Sep 23, 2026 | 52.30 | 52.30 | 51.70 | 52.00 | 52.00 | 0.58% | 44,311 |
| Sep 22, 2026 | 52.40 | 52.80 | 51.70 | 51.70 | 51.70 | -0.96% | 109,675 |
| Sep 21, 2026 | 51.50 | 52.80 | 50.80 | 52.20 | 52.20 | 1.16% | 203,117 |
| Sep 18, 2026 | 51.50 | 51.70 | 51.30 | 51.60 | 51.60 | 0.78% | 75,077 |
| Sep 17, 2026 | 51.40 | 51.50 | 51.00 | 51.20 | 51.20 | 1.19% | 83,954 |
| Sep 16, 2026 | 50.10 | 51.00 | 50.10 | 50.60 | 50.60 | 0.60% | 53,242 |
| Sep 15, 2026 | 50.50 | 50.90 | 50.30 | 50.30 | 50.30 | -0.40% | 51,844 |
| Sep 14, 2026 | 49.95 | 50.90 | 49.90 | 50.50 | 50.50 | -0.39% | 57,142 |
| Sep 11, 2026 | 50.30 | 51.20 | 50.00 | 50.70 | 50.70 | 0.80% | 116,163 |
| Sep 10, 2026 | 50.70 | 50.70 | 50.10 | 50.30 | 50.30 | -0.59% | 171,713 |
| Sep 9, 2026 | 50.50 | 50.90 | 50.00 | 50.60 | 50.60 | 0.40% | 250,337 |
| Sep 8, 2026 | 50.50 | 51.30 | 50.00 | 50.40 | 50.40 | -0.98% | 173,371 |
| Sep 7, 2026 | 51.80 | 51.90 | 50.30 | 50.90 | 50.90 | -2.68% | 336,934 |
| Sep 4, 2026 | 52.00 | 52.60 | 51.90 | 52.30 | 52.30 | 0.58% | 131,874 |
| Sep 3, 2026 | 53.00 | 53.20 | 52.00 | 52.00 | 52.00 | -1.52% | 152,593 |
| Sep 2, 2026 | 52.00 | 53.10 | 51.80 | 52.80 | 52.80 | 1.15% | 116,791 |
| Sep 1, 2026 | 52.60 | 52.70 | 52.00 | 52.20 | 52.20 | -0.76% | 293,766 |
| Aug 31, 2026 | 53.10 | 53.10 | 52.50 | 52.60 | 52.60 | -1.87% | 167,082 |
| Aug 28, 2026 | 54.40 | 54.50 | 53.40 | 53.60 | 53.60 | -0.37% | 109,260 |
| Aug 27, 2026 | 54.40 | 54.50 | 53.70 | 53.80 | 53.80 | -0.32% | 255,005 |
| Aug 26, 2026 | 55.70 | 57.20 | 55.70 | 57.20 | 53.97 | 2.69% | 316,353 |
| Aug 25, 2026 | 55.10 | 55.90 | 55.00 | 55.70 | 52.56 | -0.36% | 171,137 |
| Aug 24, 2026 | 56.10 | 56.50 | 55.80 | 55.90 | 52.75 | -0.36% | 153,741 |
| Aug 21, 2026 | 55.90 | 56.40 | 55.80 | 56.10 | 52.93 | -0.53% | 176,361 |
| Aug 20, 2026 | 56.50 | 57.90 | 56.00 | 56.40 | 53.22 | - | 85,389 |
| Aug 19, 2026 | 56.80 | 57.40 | 55.50 | 56.40 | 53.22 | - | 155,367 |
| Aug 18, 2026 | 57.80 | 58.10 | 56.10 | 56.40 | 53.22 | -2.42% | 216,059 |
| Aug 17, 2026 | 57.40 | 57.80 | 56.80 | 57.80 | 54.54 | 2.12% | 241,698 |
| Aug 14, 2026 | 57.40 | 57.90 | 56.10 | 56.60 | 53.41 | -0.70% | 218,226 |
| Aug 13, 2026 | 57.50 | 57.50 | 56.50 | 57.00 | 53.78 | 0.53% | 167,183 |
| Aug 12, 2026 | 55.20 | 57.10 | 55.20 | 56.70 | 53.50 | 3.09% | 235,025 |
| Aug 11, 2026 | 54.90 | 55.10 | 53.90 | 55.00 | 51.90 | 0.36% | 86,389 |
| Aug 10, 2026 | 53.70 | 55.00 | 53.70 | 54.80 | 51.71 | 2.43% | 159,537 |
| Aug 7, 2026 | 54.50 | 54.50 | 52.50 | 53.50 | 50.48 | -4.46% | 435,511 |
| Aug 6, 2026 | 56.00 | 56.10 | 55.00 | 56.00 | 52.84 | -0.18% | 164,031 |
| Aug 5, 2026 | 56.30 | 56.60 | 55.80 | 56.10 | 52.93 | 2.19% | 171,007 |
| Aug 4, 2026 | 54.00 | 55.20 | 53.80 | 54.90 | 51.80 | 1.67% | 145,020 |
| Aug 3, 2026 | 54.00 | 54.80 | 53.80 | 54.00 | 50.95 | 0.19% | 144,521 |
| Jul 31, 2026 | 54.70 | 54.70 | 52.30 | 53.90 | 50.86 | 7.37% | 176,603 |
| Jul 30, 2026 | 50.20 | 51.90 | 50.10 | 50.20 | 47.37 | -2.33% | 269,098 |
| Jul 29, 2026 | 53.40 | 54.00 | 49.60 | 51.40 | 48.50 | -3.75% | 586,393 |
| Jul 28, 2026 | 56.30 | 56.30 | 53.30 | 53.40 | 50.39 | -5.15% | 368,060 |
| Jul 27, 2026 | 57.00 | 57.00 | 55.10 | 56.30 | 53.12 | 0.54% | 115,235 |
| Jul 24, 2026 | 56.50 | 57.10 | 55.80 | 56.00 | 52.84 | -1.75% | 107,967 |
| Jul 23, 2026 | 57.20 | 57.20 | 56.30 | 57.00 | 53.78 | -0.35% | 120,344 |
| Jul 22, 2026 | 57.80 | 57.80 | 57.00 | 57.20 | 53.97 | 0.88% | 126,306 |
| Jul 21, 2026 | 55.80 | 56.80 | 55.40 | 56.70 | 53.50 | 2.72% | 130,256 |
| Jul 20, 2026 | 56.30 | 56.80 | 54.00 | 55.20 | 52.08 | -1.08% | 352,124 |
| Jul 17, 2026 | 57.40 | 57.70 | 55.60 | 55.80 | 52.65 | -4.45% | 503,976 |