Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan · Delayed Price · Currency is TWD 42.05
+1.75 (4.34%)
Aug 12, 2025, 1:30 PM CST
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.10 | 42.25 | 40.50 | 42.05 | 42.05 | 4.34% | 822,711 |
| Aug 11, 2025 | 40.70 | 41.25 | 39.95 | 40.30 | 40.30 | 2.54% | 932,913 |
| Aug 8, 2025 | 42.50 | 42.60 | 39.25 | 39.30 | 39.30 | -8.18% | 1,799,426 |
| Aug 7, 2025 | 43.40 | 43.60 | 42.65 | 42.80 | 42.80 | - | 538,211 |
| Aug 6, 2025 | 43.05 | 43.20 | 42.45 | 42.80 | 42.80 | -0.23% | 512,270 |
| Aug 5, 2025 | 42.70 | 43.10 | 42.55 | 42.90 | 42.90 | 0.70% | 723,240 |
| Aug 4, 2025 | 42.00 | 43.05 | 41.60 | 42.60 | 42.60 | 1.07% | 886,738 |
| Aug 1, 2025 | 40.90 | 42.40 | 40.45 | 42.15 | 42.15 | 0.36% | 831,445 |
| Jul 31, 2025 | 41.65 | 42.35 | 40.90 | 42.00 | 42.00 | 0.84% | 599,085 |
| Jul 30, 2025 | 41.75 | 42.00 | 41.35 | 41.65 | 41.65 | 0.97% | 416,710 |
| Jul 29, 2025 | 42.00 | 42.00 | 40.30 | 41.25 | 41.25 | -1.55% | 803,323 |
| Jul 28, 2025 | 41.55 | 42.50 | 41.00 | 41.90 | 41.90 | 1.33% | 1,213,616 |
| Jul 25, 2025 | 43.00 | 43.25 | 41.25 | 41.35 | 41.35 | -2.71% | 1,351,247 |
| Jul 24, 2025 | 43.10 | 44.50 | 42.05 | 42.50 | 42.50 | 1.43% | 9,711,704 |
| Jul 23, 2025 | 39.10 | 41.90 | 38.90 | 41.90 | 41.90 | 9.97% | 2,318,316 |
| Jul 22, 2025 | 38.75 | 40.20 | 38.10 | 38.10 | 38.10 | -0.65% | 1,746,540 |
| Jul 21, 2025 | 37.85 | 38.80 | 37.85 | 38.35 | 38.35 | 0.79% | 219,198 |
| Jul 18, 2025 | 38.20 | 38.75 | 37.90 | 38.05 | 38.05 | -0.91% | 287,029 |
| Jul 17, 2025 | 38.30 | 38.65 | 37.80 | 38.40 | 38.40 | 1.86% | 291,757 |
| Jul 16, 2025 | 37.85 | 38.10 | 37.50 | 37.70 | 37.70 | - | 246,085 |
| Jul 15, 2025 | 37.60 | 37.95 | 37.30 | 37.70 | 37.70 | 1.75% | 272,275 |
| Jul 14, 2025 | 37.25 | 37.35 | 36.70 | 37.05 | 37.05 | -1.07% | 298,733 |
| Jul 11, 2025 | 36.80 | 37.80 | 36.80 | 37.45 | 37.45 | 2.60% | 307,535 |
| Jul 10, 2025 | 36.70 | 37.20 | 36.45 | 36.50 | 36.50 | -5.19% | 484,000 |
| Jul 9, 2025 | 37.85 | 38.65 | 37.85 | 38.50 | 36.70 | 1.05% | 592,249 |
| Jul 8, 2025 | 37.90 | 38.40 | 37.70 | 38.10 | 36.32 | -0.26% | 398,691 |
| Jul 7, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 36.41 | -2.05% | 406,332 |
| Jul 4, 2025 | 39.85 | 40.25 | 38.75 | 39.00 | 37.18 | -2.50% | 670,866 |
| Jul 3, 2025 | 40.35 | 40.40 | 39.85 | 40.00 | 38.13 | -0.50% | 605,680 |
| Jul 2, 2025 | 40.60 | 40.70 | 40.05 | 40.20 | 38.32 | -0.25% | 480,306 |
| Jul 1, 2025 | 41.05 | 42.00 | 40.25 | 40.30 | 38.42 | -0.98% | 835,407 |
| Jun 30, 2025 | 41.60 | 41.90 | 40.70 | 40.70 | 38.80 | -1.69% | 533,864 |
| Jun 27, 2025 | 41.95 | 41.95 | 40.85 | 41.40 | 39.46 | -0.36% | 592,376 |
| Jun 26, 2025 | 44.05 | 44.20 | 41.55 | 41.55 | 39.61 | -5.46% | 2,057,026 |
| Jun 25, 2025 | 44.80 | 45.50 | 43.50 | 43.95 | 41.90 | 0.11% | 5,547,412 |
| Jun 24, 2025 | 42.30 | 45.00 | 42.30 | 43.90 | 41.85 | 5.02% | 6,223,764 |
| Jun 23, 2025 | 39.75 | 41.80 | 38.60 | 41.80 | 39.85 | 3.34% | 1,058,827 |
| Jun 20, 2025 | 41.05 | 42.30 | 40.00 | 40.45 | 38.56 | -2.06% | 1,845,766 |
| Jun 19, 2025 | 42.30 | 43.60 | 41.25 | 41.30 | 39.37 | 0.61% | 6,238,312 |
| Jun 18, 2025 | 40.30 | 41.30 | 39.85 | 41.05 | 39.13 | 3.27% | 897,975 |
| Jun 17, 2025 | 39.80 | 40.35 | 39.40 | 39.75 | 37.89 | 0.13% | 291,655 |
| Jun 16, 2025 | 39.80 | 39.85 | 38.95 | 39.70 | 37.84 | 1.28% | 266,887 |
| Jun 13, 2025 | 40.45 | 40.45 | 39.10 | 39.20 | 37.37 | -3.09% | 307,665 |
| Jun 12, 2025 | 40.40 | 40.70 | 40.05 | 40.45 | 38.56 | 0.62% | 437,262 |
| Jun 11, 2025 | 39.70 | 40.25 | 38.85 | 40.20 | 38.32 | -0.62% | 802,996 |
| Jun 10, 2025 | 39.80 | 40.95 | 39.60 | 40.45 | 38.56 | 2.66% | 935,419 |
| Jun 9, 2025 | 39.50 | 39.50 | 38.95 | 39.40 | 37.56 | 1.16% | 158,748 |
| Jun 6, 2025 | 39.50 | 39.55 | 38.90 | 38.95 | 37.13 | -0.76% | 156,700 |
| Jun 5, 2025 | 39.80 | 40.00 | 39.10 | 39.25 | 37.42 | -0.76% | 353,403 |
| Jun 4, 2025 | 39.70 | 40.05 | 39.25 | 39.55 | 37.70 | 1.41% | 352,452 |