Loop Telecommunication International, Inc. 3025
TWSE · Taiwan · Electronic Technology
TWD 55.40-2.70 (-4.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 55.40 | -4.65% | TWD 59.90 | TWD 59.90 | TWD 54.90 | 1.33M |
| 2026-10-01 | TWD 58.10 | +9.83% | TWD 56.00 | TWD 58.10 | TWD 55.70 | 694.00K |
| 2026-09-30 | TWD 52.90 | +0.95% | TWD 52.60 | TWD 53.10 | TWD 52.50 | 152.00K |
| 2026-09-29 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 53.00 | TWD 52.30 | 69.00K |
| 2026-09-24 | TWD 52.40 | +0.77% | TWD 51.80 | TWD 52.60 | TWD 51.40 | 91.50K |
| 2026-09-23 | TWD 52.00 | +0.58% | TWD 52.30 | TWD 52.30 | TWD 51.70 | 43.00K |
| 2026-09-22 | TWD 51.70 | -0.96% | TWD 52.40 | TWD 52.80 | TWD 51.70 | 107.00K |
| 2026-09-21 | TWD 52.20 | +1.16% | TWD 51.50 | TWD 52.80 | TWD 50.80 | 201.04K |
| 2026-09-18 | TWD 51.60 | +0.78% | TWD 51.50 | TWD 51.70 | TWD 51.30 | 73.83K |
| 2026-09-17 | TWD 51.20 | +1.19% | TWD 51.40 | TWD 51.50 | TWD 51.00 | 82.60K |
| 2026-09-16 | TWD 50.60 | +0.60% | TWD 50.10 | TWD 51.00 | TWD 50.10 | 52.40K |
| 2026-09-15 | TWD 50.30 | -0.40% | TWD 50.50 | TWD 50.90 | TWD 50.30 | 51.25K |
| 2026-09-14 | TWD 50.50 | -0.39% | TWD 49.95 | TWD 50.90 | TWD 49.90 | 55.02K |
| 2026-09-11 | TWD 50.70 | +0.80% | TWD 50.30 | TWD 51.20 | TWD 50.00 | 114.05K |
| 2026-09-10 | TWD 50.30 | -0.59% | TWD 50.70 | TWD 50.70 | TWD 50.10 | 170.00K |
| 2026-09-09 | TWD 50.60 | +0.40% | TWD 50.50 | TWD 50.90 | TWD 50.00 | 248.15K |
| 2026-09-08 | TWD 50.40 | -0.98% | TWD 50.50 | TWD 51.30 | TWD 50.00 | 171.00K |
| 2026-09-07 | TWD 50.90 | -2.68% | TWD 51.80 | TWD 51.90 | TWD 50.30 | 333.00K |
| 2026-09-04 | TWD 52.30 | +0.58% | TWD 52.00 | TWD 52.60 | TWD 51.90 | 131.00K |
| 2026-09-03 | TWD 52.00 | -1.52% | TWD 53.00 | TWD 53.20 | TWD 52.00 | 149.40K |
| 2026-09-02 | TWD 52.80 | +1.15% | TWD 52.00 | TWD 53.10 | TWD 51.80 | 115.05K |
| 2026-09-01 | TWD 52.20 | -0.76% | TWD 52.60 | TWD 52.70 | TWD 52.00 | 292.15K |
| 2026-08-31 | TWD 52.60 | -1.87% | TWD 53.10 | TWD 53.10 | TWD 52.50 | 163.05K |
| 2026-08-28 | TWD 53.60 | -0.37% | TWD 54.40 | TWD 54.50 | TWD 53.40 | 105.00K |
| 2026-08-27 | TWD 53.80 | -5.94% | TWD 54.40 | TWD 54.50 | TWD 53.70 | 251.00K |
| 2026-08-26 | TWD 57.20 | +2.69% | TWD 55.70 | TWD 57.20 | TWD 55.70 | 315.63K |
| 2026-08-25 | TWD 55.70 | -0.36% | TWD 55.10 | TWD 55.90 | TWD 55.00 | 168.00K |
| 2026-08-24 | TWD 55.90 | -0.36% | TWD 56.10 | TWD 56.50 | TWD 55.80 | 152.00K |
| 2026-08-21 | TWD 56.10 | -0.53% | TWD 55.90 | TWD 56.40 | TWD 55.80 | 175.31K |
| 2026-08-20 | TWD 56.40 | 0.00% | TWD 56.50 | TWD 57.90 | TWD 56.00 | 85.00K |
| 2026-08-19 | TWD 56.40 | 0.00% | TWD 56.80 | TWD 57.40 | TWD 55.50 | 153.00K |
| 2026-08-18 | TWD 56.40 | -2.42% | TWD 57.80 | TWD 58.10 | TWD 56.10 | 211.51K |
| 2026-08-17 | TWD 57.80 | +2.12% | TWD 57.40 | TWD 57.80 | TWD 56.80 | 237.15K |
| 2026-08-14 | TWD 56.60 | -0.70% | TWD 57.40 | TWD 57.90 | TWD 56.10 | 215.20K |
| 2026-08-13 | TWD 57.00 | +0.53% | TWD 57.50 | TWD 57.50 | TWD 56.50 | 164.00K |
| 2026-08-12 | TWD 56.70 | +3.09% | TWD 55.20 | TWD 57.10 | TWD 55.20 | 231.60K |
| 2026-08-11 | TWD 55.00 | +0.36% | TWD 54.90 | TWD 55.10 | TWD 53.90 | 85.01K |
| 2026-08-10 | TWD 54.80 | +2.43% | TWD 53.70 | TWD 55.00 | TWD 53.70 | 157.60K |
| 2026-08-07 | TWD 53.50 | -4.46% | TWD 54.50 | TWD 54.50 | TWD 52.50 | 429.00K |
| 2026-08-06 | TWD 56.00 | -0.18% | TWD 56.00 | TWD 56.10 | TWD 55.00 | 161.00K |
| 2026-08-05 | TWD 56.10 | +2.19% | TWD 56.30 | TWD 56.60 | TWD 55.80 | 168.60K |
| 2026-08-04 | TWD 54.90 | +1.67% | TWD 54.00 | TWD 55.20 | TWD 53.80 | 144.00K |
| 2026-08-03 | TWD 54.00 | +0.19% | TWD 54.00 | TWD 54.80 | TWD 53.80 | 142.00K |
| 2026-07-31 | TWD 53.90 | +7.37% | TWD 54.70 | TWD 54.70 | TWD 52.30 | 175.55K |
| 2026-07-30 | TWD 50.20 | -2.33% | TWD 50.20 | TWD 51.90 | TWD 50.10 | 266.00K |
| 2026-07-29 | TWD 51.40 | -3.75% | TWD 53.40 | TWD 54.00 | TWD 49.60 | 579.00K |
| 2026-07-28 | TWD 53.40 | -5.15% | TWD 56.30 | TWD 56.30 | TWD 53.30 | 360.01K |
| 2026-07-27 | TWD 56.30 | +0.54% | TWD 57.00 | TWD 57.00 | TWD 55.10 | 113.00K |
| 2026-07-24 | TWD 56.00 | -1.75% | TWD 56.50 | TWD 57.10 | TWD 55.80 | 106.00K |
| 2026-07-23 | TWD 57.00 | -0.35% | TWD 57.20 | TWD 57.20 | TWD 56.30 | 119.02K |
| 2026-07-22 | TWD 57.20 | +0.88% | TWD 57.80 | TWD 57.80 | TWD 57.00 | 124.04K |
| 2026-07-21 | TWD 56.70 | +2.72% | TWD 55.80 | TWD 56.80 | TWD 55.40 | 128.00K |
| 2026-07-20 | TWD 55.20 | -1.08% | TWD 56.30 | TWD 56.80 | TWD 54.00 | 350.08K |
| 2026-07-17 | TWD 55.80 | -4.45% | TWD 57.40 | TWD 57.70 | TWD 55.60 | 496.26K |
| 2026-07-16 | TWD 58.40 | +1.21% | TWD 57.20 | TWD 59.40 | TWD 57.20 | 333.77K |
| 2026-07-15 | TWD 57.70 | +0.52% | TWD 56.90 | TWD 58.00 | TWD 56.70 | 261.15K |
| 2026-07-14 | TWD 57.40 | -3.37% | TWD 59.20 | TWD 59.20 | TWD 55.50 | 709.00K |
| 2026-07-13 | TWD 59.40 | -0.67% | TWD 61.50 | TWD 61.60 | TWD 58.50 | 603.00K |
| 2026-07-10 | TWD 59.80 | 0.00% | TWD 59.80 | TWD 59.80 | TWD 59.80 | 0 |
| 2026-07-09 | TWD 59.80 | -1.64% | TWD 61.50 | TWD 61.50 | TWD 59.60 | 334.00K |
| 2026-07-08 | TWD 60.80 | -1.30% | TWD 60.90 | TWD 61.60 | TWD 59.60 | 558.00K |
| 2026-07-07 | TWD 61.60 | -9.94% | TWD 64.10 | TWD 65.00 | TWD 61.60 | 2.44M |
| 2026-07-06 | TWD 68.40 | +0.59% | TWD 68.40 | TWD 68.60 | TWD 67.20 | 292.15K |
| 2026-07-03 | TWD 68.00 | +1.64% | TWD 67.50 | TWD 68.50 | TWD 66.80 | 365.00K |
| 2026-07-02 | TWD 66.90 | +0.60% | TWD 65.40 | TWD 67.00 | TWD 65.40 | 172.15K |
| 2026-07-01 | TWD 66.50 | -2.92% | TWD 68.50 | TWD 68.50 | TWD 66.10 | 549.23K |
| 2026-06-30 | TWD 68.50 | +2.09% | TWD 67.90 | TWD 68.70 | TWD 67.70 | 181.38K |
| 2026-06-29 | TWD 67.10 | 0.00% | TWD 66.80 | TWD 68.70 | TWD 66.40 | 321.10K |
| 2026-06-26 | TWD 67.10 | -3.59% | TWD 69.10 | TWD 69.10 | TWD 66.90 | 651.00K |
| 2026-06-25 | TWD 69.60 | -0.43% | TWD 71.00 | TWD 71.10 | TWD 69.40 | 267.49K |
| 2026-06-24 | TWD 69.90 | +0.29% | TWD 69.70 | TWD 70.90 | TWD 69.00 | 395.05K |
| 2026-06-23 | TWD 69.70 | -2.52% | TWD 72.10 | TWD 72.10 | TWD 69.40 | 525.24K |
| 2026-06-22 | TWD 71.50 | +0.70% | TWD 71.80 | TWD 72.20 | TWD 71.10 | 495.08K |
| 2026-06-18 | TWD 71.00 | +0.71% | TWD 71.00 | TWD 71.50 | TWD 70.30 | 350.15K |
| 2026-06-17 | TWD 70.50 | +0.43% | TWD 70.40 | TWD 71.20 | TWD 69.80 | 394.00K |
| 2026-06-16 | TWD 70.20 | -5.39% | TWD 74.80 | TWD 74.90 | TWD 70.00 | 1.28M |
| 2026-06-15 | TWD 74.20 | +4.36% | TWD 72.00 | TWD 74.30 | TWD 71.40 | 1.35M |
| 2026-06-12 | TWD 71.10 | +2.01% | TWD 71.70 | TWD 72.20 | TWD 70.60 | 573.23K |
| 2026-06-11 | TWD 69.70 | +1.01% | TWD 70.70 | TWD 70.80 | TWD 68.00 | 704.00K |
| 2026-06-10 | TWD 69.00 | -4.43% | TWD 71.20 | TWD 72.60 | TWD 68.70 | 838.01K |
| 2026-06-09 | TWD 72.20 | +1.26% | TWD 71.70 | TWD 73.10 | TWD 71.60 | 907.04K |
| 2026-06-08 | TWD 71.30 | +0.99% | TWD 65.50 | TWD 71.80 | TWD 64.90 | 1.11M |
| 2026-06-05 | TWD 70.60 | +0.71% | TWD 70.20 | TWD 72.40 | TWD 68.50 | 807.53K |
| 2026-06-04 | TWD 70.10 | -4.10% | TWD 72.20 | TWD 73.10 | TWD 70.10 | 770.12K |
| 2026-06-03 | TWD 73.10 | +1.39% | TWD 72.10 | TWD 74.40 | TWD 71.80 | 953.15K |
| 2026-06-02 | TWD 72.10 | -0.55% | TWD 72.50 | TWD 73.30 | TWD 70.00 | 1.08M |
| 2026-06-01 | TWD 72.50 | -2.68% | TWD 74.50 | TWD 74.50 | TWD 72.50 | 1.37M |
| 2026-05-29 | TWD 74.50 | -1.32% | TWD 77.20 | TWD 77.20 | TWD 74.10 | 1.47M |
| 2026-05-28 | TWD 75.50 | -2.20% | TWD 77.20 | TWD 79.30 | TWD 74.60 | 2.22M |
| 2026-05-27 | TWD 77.20 | -2.03% | TWD 79.90 | TWD 79.90 | TWD 76.30 | 2.27M |