Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.80 (-2.99%)
May 28, 2026, 1:30 PM CST
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 27.10 | 27.75 | 25.85 | 26.00 | 26.00 | -2.99% | 476,612 |
| May 27, 2026 | 25.70 | 26.80 | 25.35 | 26.80 | 26.80 | 4.69% | 340,401 |
| May 26, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.99% | 175,180 |
| May 25, 2026 | 25.40 | 25.40 | 24.80 | 25.10 | 25.10 | -0.79% | 200,758 |
| May 22, 2026 | 24.35 | 25.30 | 24.30 | 25.30 | 25.30 | 3.90% | 148,388 |
| May 21, 2026 | 24.10 | 24.60 | 24.05 | 24.35 | 24.35 | 1.04% | 149,725 |
| May 20, 2026 | 24.55 | 24.55 | 24.10 | 24.10 | 24.10 | -2.03% | 110,872 |
| May 19, 2026 | 24.80 | 24.85 | 24.50 | 24.60 | 24.60 | -0.81% | 73,689 |
| May 18, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.22% | 32,686 |
| May 15, 2026 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | -0.81% | 132,245 |
| May 14, 2026 | 24.80 | 25.00 | 24.55 | 24.70 | 24.70 | -0.80% | 101,748 |
| May 13, 2026 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | -0.80% | 123,736 |
| May 12, 2026 | 25.50 | 25.50 | 24.95 | 25.10 | 25.10 | -1.57% | 123,919 |
| May 11, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 2.41% | 170,436 |
| May 8, 2026 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | -0.40% | 97,280 |
| May 7, 2026 | 25.00 | 25.10 | 24.65 | 25.00 | 25.00 | 1.42% | 173,497 |
| May 6, 2026 | 24.70 | 24.80 | 24.50 | 24.65 | 24.65 | -0.60% | 124,977 |
| May 5, 2026 | 24.90 | 24.90 | 24.65 | 24.80 | 24.80 | -0.60% | 228,753 |
| May 4, 2026 | 25.00 | 25.30 | 24.85 | 24.95 | 24.95 | -0.20% | 136,041 |
| Apr 30, 2026 | 25.10 | 25.10 | 24.95 | 25.00 | 25.00 | -0.40% | 119,615 |
| Apr 29, 2026 | 25.05 | 25.15 | 24.95 | 25.10 | 25.10 | -0.20% | 136,981 |
| Apr 28, 2026 | 25.15 | 25.30 | 25.10 | 25.15 | 25.15 | -0.59% | 135,321 |
| Apr 27, 2026 | 26.35 | 26.35 | 25.25 | 25.30 | 25.30 | -2.50% | 136,442 |
| Apr 24, 2026 | 26.35 | 26.50 | 25.80 | 25.95 | 25.95 | -1.52% | 160,408 |
| Apr 23, 2026 | 27.95 | 27.95 | 26.20 | 26.35 | 26.35 | -0.38% | 378,087 |
| Apr 22, 2026 | 25.90 | 26.50 | 25.90 | 26.45 | 26.45 | 2.12% | 456,440 |
| Apr 21, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 0.58% | 154,628 |
| Apr 20, 2026 | 25.85 | 26.00 | 25.60 | 25.75 | 25.75 | -0.96% | 88,563 |
| Apr 17, 2026 | 26.05 | 26.45 | 25.90 | 26.00 | 26.00 | -0.19% | 146,683 |
| Apr 16, 2026 | 25.90 | 26.25 | 25.90 | 26.05 | 26.05 | 1.56% | 96,316 |
| Apr 15, 2026 | 25.45 | 25.85 | 25.40 | 25.65 | 25.65 | 0.79% | 111,446 |
| Apr 14, 2026 | 25.35 | 25.95 | 25.35 | 25.45 | 25.45 | 0.39% | 67,055 |
| Apr 13, 2026 | 25.25 | 25.85 | 25.25 | 25.35 | 25.35 | -2.87% | 144,490 |
| Apr 10, 2026 | 25.80 | 26.15 | 25.80 | 26.10 | 26.10 | 1.56% | 104,826 |
| Apr 9, 2026 | 25.50 | 25.80 | 25.40 | 25.70 | 25.70 | 0.59% | 54,070 |
| Apr 8, 2026 | 25.15 | 25.65 | 25.10 | 25.55 | 25.55 | 1.79% | 116,217 |
| Apr 7, 2026 | 25.60 | 25.60 | 25.05 | 25.10 | 25.10 | -0.20% | 37,365 |
| Apr 2, 2026 | 25.50 | 25.60 | 25.10 | 25.15 | 25.15 | -0.59% | 91,968 |
| Apr 1, 2026 | 25.50 | 25.85 | 25.30 | 25.30 | 25.30 | - | 92,648 |
| Mar 31, 2026 | 25.70 | 25.90 | 25.25 | 25.30 | 25.30 | -1.56% | 117,685 |
| Mar 30, 2026 | 25.95 | 26.00 | 25.60 | 25.70 | 25.70 | -1.34% | 96,213 |
| Mar 27, 2026 | 26.00 | 26.05 | 25.65 | 26.05 | 26.05 | 0.19% | 98,147 |
| 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 |