Loop Telecommunication International, Inc. (TPE:3025)
Taiwan · Delayed Price · Currency is TWD 56.00
-0.40 (-0.71%)
Aug 19, 2026, 11:15 AM CST
TPE:3025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 57.80 | 58.10 | 56.10 | 56.40 | 56.40 | -2.42% | 216,059 |
| Aug 17, 2026 | 57.40 | 57.80 | 56.80 | 57.80 | 57.80 | 2.12% | 241,698 |
| Aug 14, 2026 | 57.40 | 57.90 | 56.10 | 56.60 | 56.60 | -0.70% | 218,226 |
| Aug 13, 2026 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | 0.53% | 167,183 |
| Aug 12, 2026 | 55.20 | 57.10 | 55.20 | 56.70 | 56.70 | 3.09% | 235,025 |
| Aug 11, 2026 | 54.90 | 55.10 | 53.90 | 55.00 | 55.00 | 0.36% | 86,389 |
| Aug 10, 2026 | 53.70 | 55.00 | 53.70 | 54.80 | 54.80 | 2.43% | 159,537 |
| Aug 7, 2026 | 54.50 | 54.50 | 52.50 | 53.50 | 53.50 | -4.46% | 435,511 |
| Aug 6, 2026 | 56.00 | 56.10 | 55.00 | 56.00 | 56.00 | -0.18% | 164,031 |
| Aug 5, 2026 | 56.30 | 56.60 | 55.80 | 56.10 | 56.10 | 2.19% | 171,007 |
| Aug 4, 2026 | 54.00 | 55.20 | 53.80 | 54.90 | 54.90 | 1.67% | 145,020 |
| Aug 3, 2026 | 54.00 | 54.80 | 53.80 | 54.00 | 54.00 | 0.19% | 144,521 |
| Jul 31, 2026 | 54.70 | 54.70 | 52.30 | 53.90 | 53.90 | 7.37% | 176,603 |
| Jul 30, 2026 | 50.20 | 51.90 | 50.10 | 50.20 | 50.20 | -2.33% | 269,096 |
| Jul 29, 2026 | 53.40 | 54.00 | 49.60 | 51.40 | 51.40 | -3.75% | 586,393 |
| Jul 28, 2026 | 56.30 | 56.30 | 53.30 | 53.40 | 53.40 | -5.15% | 368,060 |
| Jul 27, 2026 | 57.00 | 57.00 | 55.10 | 56.30 | 56.30 | 0.54% | 115,235 |
| Jul 24, 2026 | 56.50 | 57.10 | 55.80 | 56.00 | 56.00 | -1.75% | 107,967 |
| Jul 23, 2026 | 57.20 | 57.20 | 56.30 | 57.00 | 57.00 | -0.35% | 120,329 |
| Jul 22, 2026 | 57.80 | 57.80 | 57.00 | 57.20 | 57.20 | 0.88% | 125,267 |
| Jul 21, 2026 | 55.80 | 56.80 | 55.40 | 56.70 | 56.70 | 2.72% | 130,256 |
| Jul 20, 2026 | 56.30 | 56.80 | 54.00 | 55.20 | 55.20 | -1.08% | 351,041 |
| Jul 17, 2026 | 57.40 | 57.70 | 55.60 | 55.80 | 55.80 | -4.45% | 503,976 |
| Jul 16, 2026 | 57.20 | 59.40 | 57.20 | 58.40 | 58.40 | 1.21% | 338,522 |
| Jul 15, 2026 | 56.90 | 58.00 | 56.70 | 57.70 | 57.70 | 0.52% | 263,559 |
| Jul 14, 2026 | 59.20 | 59.20 | 55.50 | 57.40 | 57.40 | -3.37% | 716,236 |
| Jul 13, 2026 | 61.50 | 61.60 | 58.50 | 59.40 | 59.40 | -0.67% | 610,416 |
| Jul 9, 2026 | 61.50 | 61.50 | 59.60 | 59.80 | 59.80 | -1.64% | 337,988 |
| Jul 8, 2026 | 60.90 | 61.60 | 59.60 | 60.80 | 60.80 | -1.30% | 563,950 |
| Jul 7, 2026 | 64.10 | 65.00 | 61.60 | 61.60 | 61.60 | -9.94% | 2,462,227 |
| Jul 6, 2026 | 68.40 | 68.60 | 67.20 | 68.40 | 68.40 | 0.59% | 295,623 |
| Jul 3, 2026 | 67.50 | 68.50 | 66.80 | 68.00 | 68.00 | 1.64% | 368,465 |
| Jul 2, 2026 | 65.40 | 67.00 | 65.40 | 66.90 | 66.90 | 0.60% | 175,159 |
| Jul 1, 2026 | 68.50 | 68.50 | 66.10 | 66.50 | 66.50 | -2.92% | 558,998 |
| Jun 30, 2026 | 67.90 | 68.70 | 67.70 | 68.50 | 68.50 | 2.09% | 184,075 |
| Jun 29, 2026 | 66.80 | 68.70 | 66.40 | 67.10 | 67.10 | - | 323,423 |
| Jun 26, 2026 | 69.10 | 69.10 | 66.90 | 67.10 | 67.10 | -3.59% | 659,928 |
| Jun 25, 2026 | 71.00 | 71.10 | 69.40 | 69.60 | 69.60 | -0.43% | 269,433 |
| Jun 24, 2026 | 69.70 | 70.90 | 69.00 | 69.90 | 69.90 | 0.29% | 399,361 |
| Jun 23, 2026 | 72.10 | 72.10 | 69.40 | 69.70 | 69.70 | -2.52% | 535,687 |
| Jun 22, 2026 | 71.80 | 72.20 | 71.10 | 71.50 | 71.50 | 0.70% | 502,930 |
| Jun 18, 2026 | 71.00 | 71.50 | 70.30 | 71.00 | 71.00 | 0.71% | 355,917 |
| Jun 17, 2026 | 70.40 | 71.20 | 69.80 | 70.50 | 70.50 | 0.43% | 400,508 |
| Jun 16, 2026 | 74.80 | 74.90 | 70.00 | 70.20 | 70.20 | -5.39% | 1,302,714 |
| Jun 15, 2026 | 72.00 | 74.30 | 71.40 | 74.20 | 74.20 | 4.36% | 1,369,013 |
| Jun 12, 2026 | 71.70 | 72.20 | 70.60 | 71.10 | 71.10 | 2.01% | 577,092 |
| Jun 11, 2026 | 70.70 | 70.80 | 68.00 | 69.70 | 69.70 | 1.01% | 711,386 |
| Jun 10, 2026 | 71.20 | 72.60 | 68.70 | 69.00 | 69.00 | -4.43% | 849,709 |
| Jun 9, 2026 | 71.70 | 73.10 | 71.60 | 72.20 | 72.20 | 1.26% | 916,526 |
| Jun 8, 2026 | 65.50 | 71.80 | 64.90 | 71.30 | 71.30 | 0.99% | 1,123,433 |