Loop Telecommunication International, Inc. (TPE:3025)
Taiwan · Delayed Price · Currency is TWD 64.50
+1.30 (2.06%)
Apr 17, 2026, 1:30 PM CST
TPE:3025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 483,669 |
| 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 |
| Mar 17, 2026 | 61.30 | 61.50 | 60.70 | 61.00 | 61.00 | 0.83% | 371,715 |
| Mar 16, 2026 | 62.90 | 63.00 | 60.20 | 60.50 | 60.50 | -2.10% | 489,637 |
| Mar 13, 2026 | 61.20 | 62.70 | 60.60 | 61.80 | 61.80 | 0.32% | 677,693 |
| Mar 12, 2026 | 62.00 | 62.60 | 60.70 | 61.60 | 61.60 | 0.65% | 773,764 |
| Mar 11, 2026 | 59.30 | 61.20 | 59.30 | 61.20 | 61.20 | 4.62% | 718,286 |
| Mar 10, 2026 | 57.40 | 59.10 | 57.40 | 58.50 | 58.50 | 3.54% | 477,382 |
| Mar 9, 2026 | 55.00 | 56.90 | 53.50 | 56.50 | 56.50 | -1.91% | 748,255 |
| Mar 6, 2026 | 57.40 | 58.40 | 56.70 | 57.60 | 57.60 | 1.59% | 426,873 |
| Mar 5, 2026 | 57.40 | 58.80 | 56.70 | 56.70 | 56.70 | 3.85% | 625,617 |
| Mar 4, 2026 | 57.50 | 57.50 | 53.90 | 54.60 | 54.60 | -4.55% | 719,748 |
| Mar 3, 2026 | 58.10 | 60.40 | 56.70 | 57.20 | 57.20 | -1.55% | 1,078,565 |
| Mar 2, 2026 | 58.50 | 58.70 | 56.50 | 58.10 | 58.10 | -0.68% | 1,010,386 |
| Feb 26, 2026 | 55.40 | 59.40 | 55.10 | 58.50 | 58.50 | 6.56% | 1,657,579 |
| Feb 25, 2026 | 57.00 | 57.20 | 54.50 | 54.90 | 54.90 | -1.96% | 856,557 |
| Feb 24, 2026 | 55.00 | 56.60 | 54.80 | 56.00 | 56.00 | 1.82% | 968,747 |
| Feb 23, 2026 | 54.20 | 55.30 | 53.80 | 55.00 | 55.00 | 1.66% | 598,752 |
| Feb 11, 2026 | 55.10 | 55.90 | 54.00 | 54.10 | 54.10 | -3.22% | 1,147,641 |
| Feb 10, 2026 | 57.20 | 57.60 | 55.40 | 55.90 | 55.90 | -1.76% | 1,211,028 |
| Feb 9, 2026 | 59.90 | 60.00 | 56.80 | 56.90 | 56.90 | -6.72% | 2,434,900 |
| Feb 6, 2026 | 61.10 | 62.00 | 61.00 | 61.00 | 61.00 | -9.90% | 1,039,958 |
| Feb 5, 2026 | 66.00 | 69.70 | 66.00 | 67.70 | 67.70 | 0.74% | 803,645 |
| Feb 4, 2026 | 67.00 | 67.30 | 65.70 | 67.20 | 67.20 | -1.18% | 737,902 |
| Feb 3, 2026 | 67.20 | 68.20 | 66.50 | 68.00 | 68.00 | 3.03% | 949,364 |
| Feb 2, 2026 | 65.10 | 69.00 | 63.00 | 66.00 | 66.00 | -4.49% | 2,192,102 |
| Jan 30, 2026 | 76.30 | 76.30 | 69.10 | 69.10 | 69.10 | -9.91% | 4,480,241 |
| Jan 29, 2026 | 75.90 | 77.50 | 75.20 | 76.70 | 76.70 | 1.05% | 3,008,417 |
| Jan 28, 2026 | 74.70 | 76.20 | 74.00 | 75.90 | 75.90 | 1.61% | 2,295,701 |
| Jan 27, 2026 | 76.50 | 78.80 | 72.90 | 74.70 | 74.70 | 3.18% | 6,472,937 |
| Jan 26, 2026 | 71.40 | 72.80 | 69.90 | 72.40 | 72.40 | 1.40% | 1,650,299 |