Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan · Delayed Price · Currency is TWD 21.05
+0.05 (0.24%)
Jul 30, 2026, 12:27 PM CST
TPEX:5465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 21.80 | 22.15 | 20.80 | 21.00 | 21.00 | -4.33% | 98,784 |
| Jul 28, 2026 | 21.20 | 21.95 | 21.05 | 21.95 | 21.95 | 1.15% | 103,744 |
| Jul 27, 2026 | 21.55 | 22.05 | 21.55 | 21.70 | 21.70 | - | 39,531 |
| Jul 24, 2026 | 21.60 | 22.05 | 21.40 | 21.70 | 21.70 | -2.47% | 42,948 |
| Jul 23, 2026 | 22.50 | 22.50 | 22.05 | 22.25 | 22.25 | -1.11% | 38,858 |
| Jul 22, 2026 | 22.40 | 22.85 | 22.00 | 22.50 | 22.50 | 0.45% | 94,634 |
| Jul 21, 2026 | 22.50 | 22.50 | 21.85 | 22.40 | 22.40 | 2.28% | 36,000 |
| Jul 20, 2026 | 21.90 | 21.95 | 21.30 | 21.90 | 21.90 | - | 57,478 |
| Jul 17, 2026 | 23.20 | 23.20 | 21.65 | 21.90 | 21.90 | -7.20% | 281,819 |
| Jul 16, 2026 | 23.75 | 23.75 | 23.35 | 23.60 | 23.60 | -0.21% | 44,117 |
| Jul 15, 2026 | 23.40 | 23.65 | 23.30 | 23.65 | 23.65 | 1.07% | 45,220 |
| Jul 14, 2026 | 24.20 | 24.20 | 23.00 | 23.40 | 23.40 | -1.06% | 221,798 |
| Jul 13, 2026 | 25.10 | 25.45 | 24.85 | 24.85 | 23.65 | -0.20% | 222,369 |
| Jul 9, 2026 | 24.80 | 24.95 | 24.70 | 24.90 | 23.70 | -0.20% | 92,455 |
| Jul 8, 2026 | 24.85 | 24.95 | 24.70 | 24.95 | 23.75 | 0.40% | 32,199 |
| Jul 7, 2026 | 25.30 | 25.40 | 24.85 | 24.85 | 23.65 | -1.78% | 98,178 |
| Jul 6, 2026 | 25.35 | 25.60 | 25.25 | 25.30 | 24.08 | - | 82,327 |
| Jul 3, 2026 | 25.25 | 25.50 | 25.20 | 25.30 | 24.08 | 0.60% | 73,851 |
| Jul 2, 2026 | 24.90 | 25.20 | 24.70 | 25.15 | 23.94 | 1.21% | 79,169 |
| Jul 1, 2026 | 24.90 | 25.05 | 24.75 | 24.85 | 23.65 | -0.20% | 99,280 |
| Jun 30, 2026 | 24.65 | 25.20 | 24.60 | 24.90 | 23.70 | 0.81% | 163,418 |
| Jun 29, 2026 | 24.55 | 24.80 | 24.55 | 24.70 | 23.51 | -0.20% | 64,551 |
| Jun 26, 2026 | 25.10 | 25.10 | 24.50 | 24.75 | 23.55 | -1.39% | 163,761 |
| Jun 25, 2026 | 25.25 | 25.40 | 24.85 | 25.10 | 23.89 | -0.59% | 154,963 |
| Jun 24, 2026 | 25.20 | 25.50 | 25.15 | 25.25 | 24.03 | -0.98% | 111,464 |
| Jun 23, 2026 | 25.70 | 25.70 | 25.30 | 25.50 | 24.27 | -0.78% | 152,478 |
| Jun 22, 2026 | 25.85 | 25.85 | 25.55 | 25.70 | 24.46 | -0.58% | 140,414 |
| Jun 18, 2026 | 26.00 | 26.10 | 25.75 | 25.85 | 24.60 | -0.96% | 514,316 |
| Jun 17, 2026 | 26.00 | 26.25 | 25.90 | 26.10 | 24.84 | -0.38% | 72,195 |
| Jun 16, 2026 | 26.65 | 26.65 | 26.15 | 26.20 | 24.93 | -1.50% | 117,742 |
| Jun 15, 2026 | 26.50 | 26.90 | 26.50 | 26.60 | 25.32 | 1.92% | 151,700 |
| Jun 12, 2026 | 25.75 | 26.40 | 25.75 | 26.10 | 24.84 | 1.95% | 123,363 |
| Jun 11, 2026 | 26.05 | 26.05 | 25.20 | 25.60 | 24.36 | -1.73% | 152,333 |
| Jun 10, 2026 | 26.45 | 26.60 | 26.00 | 26.05 | 24.79 | -1.51% | 142,160 |
| Jun 9, 2026 | 26.30 | 26.65 | 26.05 | 26.45 | 25.17 | 0.76% | 82,683 |
| Jun 8, 2026 | 25.50 | 26.30 | 25.50 | 26.25 | 24.98 | -3.31% | 149,140 |
| Jun 5, 2026 | 27.30 | 27.90 | 27.00 | 27.15 | 25.84 | -1.99% | 523,645 |
| Jun 4, 2026 | 28.25 | 28.30 | 27.40 | 27.70 | 26.36 | -2.12% | 184,645 |
| Jun 3, 2026 | 28.00 | 28.60 | 27.80 | 28.30 | 26.93 | 1.43% | 349,984 |
| Jun 2, 2026 | 27.40 | 28.20 | 27.15 | 27.90 | 26.55 | 2.95% | 474,774 |
| Jun 1, 2026 | 26.30 | 27.60 | 26.30 | 27.10 | 25.79 | 3.83% | 295,197 |
| May 29, 2026 | 26.25 | 26.50 | 26.00 | 26.10 | 24.84 | 0.38% | 160,012 |
| May 28, 2026 | 27.10 | 27.75 | 25.85 | 26.00 | 24.74 | -2.99% | 476,612 |
| May 27, 2026 | 25.70 | 26.80 | 25.35 | 26.80 | 25.51 | 4.69% | 340,401 |
| May 26, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 24.36 | 1.99% | 175,180 |
| May 25, 2026 | 25.40 | 25.40 | 24.80 | 25.10 | 23.89 | -0.79% | 200,758 |
| May 22, 2026 | 24.35 | 25.30 | 24.30 | 25.30 | 24.08 | 3.90% | 148,388 |
| May 21, 2026 | 24.10 | 24.60 | 24.05 | 24.35 | 23.17 | 1.04% | 149,725 |
| May 20, 2026 | 24.55 | 24.55 | 24.10 | 24.10 | 22.94 | -2.03% | 110,872 |
| May 19, 2026 | 24.80 | 24.85 | 24.50 | 24.60 | 23.41 | -0.81% | 73,689 |