Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.05 (-0.19%)
At close: Mar 26, 2026
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.10 | 26.25 | 26.00 | 26.00 | 26.00 | -0.19% | 105,300 |
| Mar 25, 2026 | 26.10 | 26.25 | 25.90 | 26.05 | 26.05 | 0.19% | 131,047 |
| Mar 24, 2026 | 26.00 | 26.25 | 25.80 | 26.00 | 26.00 | 0.19% | 116,321 |
| Mar 23, 2026 | 25.80 | 26.30 | 25.80 | 25.95 | 25.95 | -1.70% | 119,877 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.35 | 26.40 | 26.40 | -0.94% | 223,693 |
| Mar 19, 2026 | 27.10 | 27.20 | 26.60 | 26.65 | 26.65 | -2.02% | 309,675 |
| Mar 18, 2026 | 27.55 | 27.60 | 27.05 | 27.20 | 27.20 | -1.09% | 166,834 |
| Mar 17, 2026 | 27.60 | 27.95 | 27.50 | 27.50 | 27.50 | 1.48% | 122,235 |
| Mar 16, 2026 | 27.20 | 27.30 | 26.95 | 27.10 | 27.10 | -1.45% | 165,287 |
| Mar 13, 2026 | 26.90 | 27.75 | 26.70 | 27.50 | 27.50 | 2.04% | 94,746 |
| Mar 12, 2026 | 27.05 | 27.50 | 26.70 | 26.95 | 26.95 | -2.18% | 269,580 |
| Mar 11, 2026 | 26.85 | 27.85 | 26.85 | 27.55 | 27.55 | 1.47% | 112,249 |
| Mar 10, 2026 | 27.50 | 27.75 | 27.10 | 27.15 | 27.15 | 0.56% | 80,098 |
| Mar 9, 2026 | 27.90 | 27.90 | 26.60 | 27.00 | 27.00 | -4.76% | 215,135 |
| Mar 6, 2026 | 28.30 | 28.45 | 27.75 | 28.35 | 28.35 | 1.98% | 120,922 |
| Mar 5, 2026 | 27.45 | 28.15 | 27.45 | 27.80 | 27.80 | 2.77% | 130,643 |
| Mar 4, 2026 | 28.05 | 28.05 | 27.05 | 27.05 | 27.05 | -5.58% | 373,562 |
| Mar 3, 2026 | 29.05 | 29.30 | 28.40 | 28.65 | 28.65 | -1.72% | 251,256 |
| Mar 2, 2026 | 29.55 | 29.55 | 28.80 | 29.15 | 29.15 | -1.69% | 207,534 |
| Feb 26, 2026 | 29.90 | 29.95 | 29.55 | 29.65 | 29.65 | -0.84% | 156,420 |
| Feb 25, 2026 | 30.40 | 30.60 | 29.45 | 29.90 | 29.90 | -0.50% | 197,074 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.90 | 30.05 | 30.05 | 0.50% | 164,041 |
| Feb 23, 2026 | 29.70 | 30.60 | 29.40 | 29.90 | 29.90 | 0.67% | 301,464 |
| Feb 11, 2026 | 29.75 | 29.85 | 29.50 | 29.70 | 29.70 | 2.06% | 135,912 |
| Feb 10, 2026 | 29.95 | 29.95 | 29.00 | 29.10 | 29.10 | -0.34% | 131,104 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.10 | 29.20 | 29.20 | -1.02% | 91,991 |
| Feb 6, 2026 | 30.10 | 30.10 | 28.80 | 29.50 | 29.50 | -2.48% | 200,797 |
| Feb 5, 2026 | 29.95 | 30.75 | 29.95 | 30.25 | 30.25 | 1.17% | 245,757 |
| Feb 4, 2026 | 29.80 | 30.05 | 29.65 | 29.90 | 29.90 | 1.36% | 82,467 |
| Feb 3, 2026 | 29.50 | 29.80 | 28.90 | 29.50 | 29.50 | 1.03% | 103,220 |
| Feb 2, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -2.18% | 182,581 |
| Jan 30, 2026 | 29.90 | 30.00 | 29.65 | 29.85 | 29.85 | -1.16% | 262,927 |
| Jan 29, 2026 | 30.30 | 30.40 | 29.75 | 30.20 | 30.20 | -0.17% | 321,169 |
| Jan 28, 2026 | 30.50 | 30.65 | 30.20 | 30.25 | 30.25 | - | 155,651 |
| Jan 27, 2026 | 30.75 | 30.90 | 30.10 | 30.25 | 30.25 | -1.63% | 137,550 |
| Jan 26, 2026 | 30.20 | 30.80 | 30.20 | 30.75 | 30.75 | 2.16% | 154,467 |
| Jan 23, 2026 | 30.30 | 30.35 | 30.00 | 30.10 | 30.10 | -0.17% | 74,394 |
| Jan 22, 2026 | 30.60 | 30.60 | 29.95 | 30.15 | 30.15 | - | 183,336 |
| Jan 21, 2026 | 30.60 | 30.90 | 30.00 | 30.15 | 30.15 | -1.79% | 258,131 |
| Jan 20, 2026 | 31.25 | 31.35 | 30.60 | 30.70 | 30.70 | -1.60% | 238,229 |
| Jan 19, 2026 | 30.30 | 31.45 | 30.20 | 31.20 | 31.20 | 3.31% | 455,989 |
| Jan 16, 2026 | 30.10 | 30.90 | 29.95 | 30.20 | 30.20 | 0.67% | 366,443 |
| Jan 15, 2026 | 30.60 | 30.65 | 29.95 | 30.00 | 30.00 | -1.64% | 255,361 |
| Jan 14, 2026 | 30.85 | 30.85 | 30.35 | 30.50 | 30.50 | 0.33% | 185,487 |
| Jan 13, 2026 | 31.15 | 31.40 | 30.20 | 30.40 | 30.40 | -1.94% | 367,513 |
| Jan 12, 2026 | 29.75 | 31.20 | 29.35 | 31.00 | 31.00 | 2.31% | 935,742 |
| Jan 9, 2026 | 31.75 | 31.85 | 30.30 | 30.30 | 30.30 | -4.57% | 1,169,006 |
| Jan 8, 2026 | 29.30 | 31.75 | 28.95 | 31.75 | 31.75 | 9.86% | 1,362,616 |
| Jan 7, 2026 | 28.80 | 29.15 | 28.60 | 28.90 | 28.90 | 0.52% | 147,901 |
| Jan 6, 2026 | 28.35 | 28.95 | 28.25 | 28.75 | 28.75 | 1.41% | 136,398 |