Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan · Delayed Price · Currency is TWD 33.10
-0.20 (-0.60%)
Oct 9, 2025, 1:30 PM CST
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.25 | 33.50 | 33.05 | 33.10 | 33.10 | -0.60% | 170,465 |
| Oct 8, 2025 | 33.10 | 33.55 | 32.95 | 33.30 | 33.30 | -0.30% | 84,448 |
| Oct 7, 2025 | 33.25 | 33.80 | 32.85 | 33.40 | 33.40 | 0.45% | 227,465 |
| Oct 3, 2025 | 33.75 | 33.75 | 33.20 | 33.25 | 33.25 | -1.04% | 144,965 |
| Oct 2, 2025 | 33.80 | 33.80 | 33.50 | 33.60 | 33.60 | -0.44% | 149,066 |
| Oct 1, 2025 | 34.10 | 34.45 | 33.75 | 33.75 | 33.75 | -1.03% | 193,924 |
| Sep 30, 2025 | 33.50 | 34.15 | 33.40 | 34.10 | 34.10 | 2.56% | 109,452 |
| Sep 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Sep 26, 2025 | 33.75 | 33.75 | 32.80 | 33.25 | 33.25 | -1.77% | 266,536 |
| Sep 25, 2025 | 34.10 | 34.50 | 33.85 | 33.85 | 33.85 | -0.73% | 183,263 |
| Sep 24, 2025 | 34.30 | 34.40 | 33.95 | 34.10 | 34.10 | -0.58% | 142,494 |
| Sep 23, 2025 | 34.55 | 34.80 | 34.25 | 34.30 | 34.30 | -1.15% | 247,305 |
| Sep 22, 2025 | 34.80 | 35.15 | 34.65 | 34.70 | 34.70 | -0.72% | 139,261 |
| Sep 19, 2025 | 35.50 | 35.80 | 34.85 | 34.95 | 34.95 | 0.29% | 238,782 |
| Sep 18, 2025 | 34.45 | 35.10 | 34.40 | 34.85 | 34.85 | 0.87% | 171,989 |
| Sep 17, 2025 | 34.80 | 35.30 | 34.50 | 34.55 | 34.55 | -1.85% | 210,137 |
| Sep 16, 2025 | 34.60 | 35.45 | 34.60 | 35.20 | 35.20 | 1.88% | 160,927 |
| Sep 15, 2025 | 35.05 | 35.05 | 34.35 | 34.55 | 34.55 | -1.43% | 348,237 |
| Sep 12, 2025 | 35.10 | 35.80 | 35.00 | 35.05 | 35.05 | 0.29% | 187,242 |
| Sep 11, 2025 | 36.15 | 36.15 | 34.80 | 34.95 | 34.95 | -3.19% | 683,636 |
| Sep 10, 2025 | 36.50 | 36.75 | 36.10 | 36.10 | 36.10 | -0.28% | 295,394 |
| Sep 9, 2025 | 36.55 | 37.30 | 36.20 | 36.20 | 36.20 | -1.23% | 526,511 |
| Sep 8, 2025 | 36.80 | 37.00 | 36.40 | 36.65 | 36.65 | -0.54% | 246,322 |
| Sep 5, 2025 | 37.65 | 37.65 | 36.80 | 36.85 | 36.85 | -0.54% | 267,575 |
| Sep 4, 2025 | 37.30 | 38.15 | 37.05 | 37.05 | 37.05 | 0.14% | 251,893 |
| Sep 3, 2025 | 36.95 | 37.35 | 36.95 | 37.00 | 37.00 | - | 165,361 |
| Sep 2, 2025 | 37.05 | 37.70 | 36.30 | 37.00 | 37.00 | 0.27% | 407,749 |
| Sep 1, 2025 | 38.30 | 38.30 | 36.70 | 36.90 | 36.90 | -2.64% | 460,627 |
| Aug 29, 2025 | 38.65 | 38.95 | 37.90 | 37.90 | 37.90 | -1.56% | 339,360 |
| Aug 28, 2025 | 39.10 | 39.20 | 38.50 | 38.50 | 38.50 | -1.03% | 367,706 |
| Aug 27, 2025 | 38.00 | 39.35 | 38.00 | 38.90 | 38.90 | 2.23% | 707,392 |
| Aug 26, 2025 | 38.05 | 38.25 | 37.80 | 38.05 | 38.05 | - | 331,870 |
| Aug 25, 2025 | 37.60 | 38.80 | 37.30 | 38.05 | 38.05 | 2.70% | 714,194 |
| Aug 22, 2025 | 37.40 | 38.15 | 37.05 | 37.05 | 37.05 | -1.98% | 778,240 |
| Aug 21, 2025 | 38.25 | 38.70 | 37.80 | 37.80 | 37.80 | -1.18% | 934,384 |
| Aug 20, 2025 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | -3.04% | 942,990 |
| Aug 19, 2025 | 40.55 | 40.75 | 39.45 | 39.45 | 39.45 | -2.71% | 872,432 |
| Aug 18, 2025 | 41.90 | 41.95 | 40.45 | 40.55 | 40.55 | -3.22% | 991,763 |
| Aug 15, 2025 | 43.70 | 44.20 | 41.75 | 41.90 | 41.90 | -4.56% | 1,272,440 |
| Aug 14, 2025 | 44.30 | 44.30 | 43.25 | 43.90 | 43.90 | - | 1,301,667 |
| Aug 13, 2025 | 42.95 | 44.35 | 42.60 | 43.90 | 43.90 | 4.40% | 1,939,562 |
| Aug 12, 2025 | 41.10 | 42.25 | 40.50 | 42.05 | 42.05 | 4.34% | 824,611 |
| 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 |