Loop Telecommunication International, Inc. (TPE:3025)
Taiwan · Delayed Price · Currency is TWD 54.50
-0.50 (-0.91%)
Oct 16, 2026, 1:30 PM CST
TPE:3025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 56.70 | 56.70 | 54.50 | 54.50 | 54.50 | -0.91% | 189,412 |
| Oct 15, 2026 | 55.90 | 55.90 | 54.50 | 55.00 | 55.00 | -1.61% | 247,075 |
| Oct 14, 2026 | 57.00 | 57.10 | 55.80 | 55.90 | 55.90 | - | 178,401 |
| Oct 13, 2026 | 56.50 | 57.30 | 55.30 | 55.90 | 55.90 | -1.24% | 228,035 |
| Oct 12, 2026 | 56.20 | 56.60 | 55.10 | 56.60 | 56.60 | 0.71% | 215,318 |
| Oct 8, 2026 | 58.10 | 58.50 | 55.90 | 56.20 | 56.20 | -3.93% | 620,733 |
| Oct 7, 2026 | 58.20 | 59.90 | 57.50 | 58.50 | 58.50 | -1.52% | 1,206,891 |
| Oct 6, 2026 | 56.80 | 60.70 | 55.60 | 59.40 | 59.40 | 6.26% | 2,095,083 |
| Oct 5, 2026 | 55.40 | 57.30 | 55.30 | 55.90 | 55.90 | 0.90% | 539,548 |
| Oct 2, 2026 | 59.90 | 59.90 | 54.90 | 55.40 | 55.40 | -4.65% | 1,332,929 |
| Oct 1, 2026 | 56.00 | 58.10 | 55.70 | 58.10 | 58.10 | 9.83% | 706,836 |
| Sep 30, 2026 | 52.60 | 53.10 | 52.50 | 52.90 | 52.90 | 0.95% | 156,196 |
| Sep 29, 2026 | 52.40 | 53.00 | 52.30 | 52.40 | 52.40 | - | 70,091 |
| 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 |