Loop Telecommunication International, Inc. (TPE:3025)
Taiwan · Delayed Price · Currency is TWD 74.50
-1.00 (-1.32%)
May 29, 2026, 1:30 PM CST
TPE:3025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 77.20 | 77.20 | 74.10 | 74.50 | 74.50 | -1.32% | 1,495,762 |
| May 28, 2026 | 77.20 | 79.30 | 74.60 | 75.50 | 75.50 | -2.20% | 2,254,468 |
| May 27, 2026 | 79.90 | 79.90 | 76.30 | 77.20 | 77.20 | -2.03% | 2,305,912 |
| May 26, 2026 | 85.00 | 85.00 | 74.20 | 78.80 | 78.80 | 0.90% | 7,419,415 |
| May 25, 2026 | 78.10 | 78.10 | 77.70 | 78.10 | 78.10 | 10.00% | 2,240,145 |
| May 22, 2026 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | 9.91% | 2,774,275 |
| May 21, 2026 | 60.60 | 64.60 | 59.60 | 64.60 | 64.60 | 9.12% | 1,337,422 |
| May 20, 2026 | 58.80 | 60.30 | 58.40 | 59.20 | 59.20 | 1.20% | 409,424 |
| May 19, 2026 | 60.00 | 60.60 | 58.00 | 58.50 | 58.50 | -2.50% | 519,452 |
| May 18, 2026 | 58.70 | 60.20 | 58.50 | 60.00 | 60.00 | -0.50% | 341,758 |
| May 15, 2026 | 61.90 | 61.90 | 60.30 | 60.30 | 60.30 | -0.82% | 499,515 |
| May 14, 2026 | 63.20 | 63.20 | 60.80 | 60.80 | 60.80 | -1.62% | 545,627 |
| May 13, 2026 | 63.90 | 63.90 | 61.10 | 61.80 | 61.80 | -1.75% | 683,524 |
| May 12, 2026 | 64.50 | 64.50 | 62.70 | 62.90 | 62.90 | 0.16% | 492,785 |
| May 11, 2026 | 63.60 | 63.60 | 62.50 | 62.80 | 62.80 | -0.79% | 590,233 |
| May 8, 2026 | 63.70 | 66.20 | 62.80 | 63.30 | 63.30 | -0.31% | 1,119,876 |
| May 7, 2026 | 65.60 | 65.60 | 62.80 | 63.50 | 63.50 | -2.16% | 1,232,532 |
| May 6, 2026 | 64.00 | 64.90 | 62.90 | 64.90 | 64.90 | 3.18% | 1,125,793 |
| May 5, 2026 | 61.00 | 62.90 | 60.60 | 62.90 | 62.90 | 3.11% | 565,287 |
| May 4, 2026 | 61.00 | 61.40 | 60.00 | 61.00 | 61.00 | 1.50% | 425,388 |
| Apr 30, 2026 | 61.40 | 61.80 | 60.00 | 60.10 | 60.10 | -1.80% | 387,168 |
| Apr 29, 2026 | 61.10 | 62.20 | 60.80 | 61.20 | 61.20 | - | 319,989 |
| Apr 28, 2026 | 60.50 | 61.20 | 59.60 | 61.20 | 61.20 | 1.32% | 472,097 |
| Apr 27, 2026 | 59.00 | 60.70 | 57.20 | 60.40 | 60.40 | 2.03% | 622,853 |
| Apr 24, 2026 | 60.70 | 61.00 | 58.40 | 59.20 | 59.20 | -2.47% | 632,586 |
| Apr 23, 2026 | 65.90 | 66.20 | 59.00 | 60.70 | 60.70 | -5.60% | 1,523,919 |
| Apr 22, 2026 | 64.50 | 64.60 | 63.80 | 64.30 | 64.30 | -0.16% | 561,080 |
| Apr 21, 2026 | 64.60 | 64.70 | 63.40 | 64.40 | 64.40 | - | 688,493 |
| Apr 20, 2026 | 65.60 | 66.30 | 64.20 | 64.40 | 64.40 | -0.16% | 888,294 |
| Apr 17, 2026 | 63.20 | 65.50 | 63.20 | 64.50 | 64.50 | 2.06% | 963,524 |
| Apr 16, 2026 | 64.80 | 65.30 | 63.20 | 63.20 | 63.20 | -1.10% | 515,621 |
| Apr 15, 2026 | 63.50 | 65.00 | 63.00 | 63.90 | 63.90 | 1.59% | 761,474 |
| Apr 14, 2026 | 63.70 | 63.90 | 62.40 | 62.90 | 62.90 | -0.32% | 624,279 |
| Apr 13, 2026 | 65.20 | 65.20 | 63.00 | 63.10 | 63.10 | -2.77% | 719,378 |
| Apr 10, 2026 | 65.10 | 66.30 | 64.30 | 64.90 | 64.90 | 0.62% | 943,086 |
| Apr 9, 2026 | 65.30 | 66.40 | 63.40 | 64.50 | 64.50 | 0.47% | 1,038,606 |
| Apr 8, 2026 | 63.90 | 66.10 | 62.80 | 64.20 | 64.20 | 2.88% | 1,564,916 |
| Apr 7, 2026 | 59.10 | 62.50 | 58.80 | 62.40 | 62.40 | 8.71% | 1,237,333 |
| Apr 2, 2026 | 58.30 | 58.90 | 57.00 | 57.40 | 57.40 | -1.54% | 252,834 |
| Apr 1, 2026 | 57.10 | 58.50 | 57.10 | 58.30 | 58.30 | 4.11% | 248,781 |
| Mar 31, 2026 | 58.50 | 58.50 | 55.80 | 56.00 | 56.00 | -4.11% | 483,720 |
| Mar 30, 2026 | 59.00 | 59.00 | 56.90 | 58.40 | 58.40 | -2.18% | 465,315 |
| Mar 27, 2026 | 59.00 | 60.10 | 58.80 | 59.70 | 59.70 | -0.50% | 329,881 |
| Mar 26, 2026 | 61.60 | 62.90 | 60.00 | 60.00 | 60.00 | -2.60% | 446,481 |
| Mar 25, 2026 | 60.50 | 61.90 | 60.50 | 61.60 | 61.60 | 2.33% | 463,541 |
| Mar 24, 2026 | 61.90 | 62.50 | 58.70 | 60.20 | 60.20 | -0.50% | 867,982 |
| Mar 23, 2026 | 60.80 | 62.70 | 59.90 | 60.50 | 60.50 | -2.26% | 706,973 |
| Mar 20, 2026 | 64.60 | 65.80 | 61.60 | 61.90 | 61.90 | -4.18% | 1,545,102 |
| Mar 19, 2026 | 63.30 | 67.90 | 61.70 | 64.60 | 64.60 | 4.53% | 5,814,404 |
| Mar 18, 2026 | 61.00 | 62.50 | 61.00 | 61.80 | 61.80 | 1.31% | 702,980 |