Loyalty Founder Enterprise Co., Ltd. 5465
TPEX · Taiwan · Producer Manufacturing
TWD 33.10-0.75 (-2.22%)
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 33.10 | -2.22% | TWD 33.85 | TWD 33.85 | TWD 32.85 | 631.47K |
| 2026-10-01 | TWD 33.85 | +2.42% | TWD 32.90 | TWD 35.00 | TWD 32.00 | 1.24M |
| 2026-09-30 | TWD 33.05 | -4.76% | TWD 32.80 | TWD 34.35 | TWD 32.80 | 1.75M |
| 2026-09-29 | TWD 34.70 | +1.46% | TWD 35.35 | TWD 36.95 | TWD 34.25 | 3.23M |
| 2026-09-24 | TWD 34.20 | +6.71% | TWD 31.55 | TWD 34.20 | TWD 31.05 | 2.10M |
| 2026-09-23 | TWD 32.05 | +0.79% | TWD 31.45 | TWD 33.15 | TWD 30.85 | 2.13M |
| 2026-09-22 | TWD 31.80 | +8.35% | TWD 32.25 | TWD 32.25 | TWD 30.70 | 6.49M |
| 2026-09-21 | TWD 29.35 | +9.93% | TWD 29.35 | TWD 29.35 | TWD 29.35 | 658.20K |
| 2026-09-18 | TWD 26.70 | +9.88% | TWD 26.60 | TWD 26.70 | TWD 26.60 | 465.43K |
| 2026-09-17 | TWD 24.30 | +0.62% | TWD 24.05 | TWD 24.50 | TWD 24.05 | 62.00K |
| 2026-09-16 | TWD 24.15 | -0.21% | TWD 24.20 | TWD 24.20 | TWD 23.55 | 127.00K |
| 2026-09-15 | TWD 24.20 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 24.10 | 40.00K |
| 2026-09-14 | TWD 24.25 | +0.21% | TWD 24.40 | TWD 24.40 | TWD 24.05 | 48.00K |
| 2026-09-11 | TWD 24.20 | +0.21% | TWD 24.80 | TWD 24.80 | TWD 24.10 | 120.00K |
| 2026-09-10 | TWD 24.15 | -1.02% | TWD 24.50 | TWD 24.50 | TWD 24.15 | 40.00K |
| 2026-09-09 | TWD 24.40 | +0.62% | TWD 24.10 | TWD 24.50 | TWD 24.10 | 67.00K |
| 2026-09-08 | TWD 24.25 | -0.21% | TWD 24.20 | TWD 24.45 | TWD 24.00 | 56.00K |
| 2026-09-07 | TWD 24.30 | 0.00% | TWD 24.55 | TWD 24.55 | TWD 24.20 | 30.00K |
| 2026-09-04 | TWD 24.30 | -0.61% | TWD 24.45 | TWD 24.60 | TWD 24.20 | 75.00K |
| 2026-09-03 | TWD 24.45 | -1.41% | TWD 24.85 | TWD 24.90 | TWD 24.45 | 61.59K |
| 2026-09-02 | TWD 24.80 | +0.40% | TWD 24.70 | TWD 24.90 | TWD 24.70 | 35.01K |
| 2026-09-01 | TWD 24.70 | +1.44% | TWD 24.40 | TWD 24.80 | TWD 24.40 | 93.01K |
| 2026-08-31 | TWD 24.35 | +1.04% | TWD 24.10 | TWD 24.35 | TWD 24.05 | 29.00K |
| 2026-08-28 | TWD 24.10 | -0.41% | TWD 24.40 | TWD 24.40 | TWD 24.10 | 51.00K |
| 2026-08-27 | TWD 24.20 | -0.62% | TWD 24.10 | TWD 24.30 | TWD 24.05 | 31.00K |
| 2026-08-26 | TWD 24.35 | +1.04% | TWD 24.10 | TWD 24.35 | TWD 24.10 | 45.10K |
| 2026-08-25 | TWD 24.10 | -0.41% | TWD 24.05 | TWD 24.20 | TWD 24.00 | 20.00K |
| 2026-08-24 | TWD 24.20 | +0.41% | TWD 24.10 | TWD 24.25 | TWD 24.10 | 19.00K |
| 2026-08-21 | TWD 24.10 | -0.62% | TWD 24.45 | TWD 24.45 | TWD 24.00 | 36.07K |
| 2026-08-20 | TWD 24.25 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.10 | 51.00K |
| 2026-08-19 | TWD 24.25 | +0.83% | TWD 23.95 | TWD 24.40 | TWD 23.95 | 84.00K |
| 2026-08-18 | TWD 24.05 | -1.84% | TWD 24.80 | TWD 24.80 | TWD 24.00 | 76.00K |
| 2026-08-17 | TWD 24.50 | -0.81% | TWD 24.75 | TWD 24.95 | TWD 24.35 | 144.00K |
| 2026-08-14 | TWD 24.70 | +6.24% | TWD 23.30 | TWD 24.75 | TWD 23.30 | 271.00K |
| 2026-08-13 | TWD 23.25 | -1.90% | TWD 23.80 | TWD 23.90 | TWD 23.20 | 316.00K |
| 2026-08-12 | TWD 23.70 | +9.98% | TWD 22.50 | TWD 23.70 | TWD 22.45 | 156.01K |
| 2026-08-11 | TWD 21.55 | -0.23% | TWD 21.75 | TWD 21.80 | TWD 21.25 | 66.00K |
| 2026-08-10 | TWD 21.60 | +0.23% | TWD 21.50 | TWD 21.60 | TWD 21.50 | 40.00K |
| 2026-08-07 | TWD 21.55 | -0.23% | TWD 21.75 | TWD 21.85 | TWD 21.45 | 41.00K |
| 2026-08-06 | TWD 21.60 | -0.69% | TWD 21.75 | TWD 21.75 | TWD 21.25 | 63.00K |
| 2026-08-05 | TWD 21.75 | +2.11% | TWD 21.50 | TWD 21.95 | TWD 21.50 | 136.00K |
| 2026-08-04 | TWD 21.30 | -0.93% | TWD 21.45 | TWD 21.65 | TWD 21.25 | 33.00K |
| 2026-08-03 | TWD 21.50 | -0.46% | TWD 21.60 | TWD 21.65 | TWD 21.35 | 35.00K |
| 2026-07-31 | TWD 21.60 | +1.17% | TWD 21.95 | TWD 21.95 | TWD 21.40 | 37.00K |
| 2026-07-30 | TWD 21.35 | +1.67% | TWD 21.00 | TWD 22.30 | TWD 21.00 | 56.00K |
| 2026-07-29 | TWD 21.00 | -4.33% | TWD 21.80 | TWD 22.15 | TWD 20.80 | 98.00K |
| 2026-07-28 | TWD 21.95 | +1.15% | TWD 21.20 | TWD 21.95 | TWD 21.05 | 103.00K |
| 2026-07-27 | TWD 21.70 | 0.00% | TWD 21.55 | TWD 22.05 | TWD 21.55 | 39.30K |
| 2026-07-24 | TWD 21.70 | -2.47% | TWD 21.60 | TWD 22.05 | TWD 21.40 | 42.00K |
| 2026-07-23 | TWD 22.25 | -1.11% | TWD 22.50 | TWD 22.50 | TWD 22.05 | 38.01K |
| 2026-07-22 | TWD 22.50 | +0.45% | TWD 22.40 | TWD 22.85 | TWD 22.00 | 94.00K |
| 2026-07-21 | TWD 22.40 | +2.28% | TWD 22.50 | TWD 22.50 | TWD 21.85 | 36.00K |
| 2026-07-20 | TWD 21.90 | 0.00% | TWD 21.90 | TWD 21.95 | TWD 21.30 | 57.00K |
| 2026-07-17 | TWD 21.90 | -7.20% | TWD 23.20 | TWD 23.20 | TWD 21.65 | 279.00K |
| 2026-07-16 | TWD 23.60 | -0.21% | TWD 23.75 | TWD 23.75 | TWD 23.35 | 43.09K |
| 2026-07-15 | TWD 23.65 | +1.07% | TWD 23.40 | TWD 23.65 | TWD 23.30 | 45.00K |
| 2026-07-14 | TWD 23.40 | -5.84% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 220.25K |
| 2026-07-13 | TWD 24.85 | -0.20% | TWD 25.10 | TWD 25.45 | TWD 24.85 | 221.10K |
| 2026-07-10 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 0 |
| 2026-07-09 | TWD 24.90 | -0.20% | TWD 24.80 | TWD 24.95 | TWD 24.70 | 92.00K |
| 2026-07-08 | TWD 24.95 | +0.40% | TWD 24.85 | TWD 24.95 | TWD 24.70 | 32.06K |
| 2026-07-07 | TWD 24.85 | -1.78% | TWD 25.30 | TWD 25.40 | TWD 24.85 | 98.04K |
| 2026-07-06 | TWD 25.30 | 0.00% | TWD 25.35 | TWD 25.60 | TWD 25.25 | 81.02K |
| 2026-07-03 | TWD 25.30 | +0.60% | TWD 25.25 | TWD 25.50 | TWD 25.20 | 73.00K |
| 2026-07-02 | TWD 25.15 | +1.21% | TWD 24.90 | TWD 25.20 | TWD 24.70 | 77.84K |
| 2026-07-01 | TWD 24.85 | -0.20% | TWD 24.90 | TWD 25.05 | TWD 24.75 | 99.04K |
| 2026-06-30 | TWD 24.90 | +0.81% | TWD 24.65 | TWD 25.20 | TWD 24.60 | 163.00K |
| 2026-06-29 | TWD 24.70 | -0.20% | TWD 24.55 | TWD 24.80 | TWD 24.55 | 64.04K |
| 2026-06-26 | TWD 24.75 | -1.39% | TWD 25.10 | TWD 25.10 | TWD 24.50 | 162.00K |
| 2026-06-25 | TWD 25.10 | -0.59% | TWD 25.25 | TWD 25.40 | TWD 24.85 | 152.09K |
| 2026-06-24 | TWD 25.25 | -0.98% | TWD 25.20 | TWD 25.50 | TWD 25.15 | 111.00K |
| 2026-06-23 | TWD 25.50 | -0.78% | TWD 25.70 | TWD 25.70 | TWD 25.30 | 151.00K |
| 2026-06-22 | TWD 25.70 | -0.58% | TWD 25.85 | TWD 25.85 | TWD 25.55 | 139.00K |
| 2026-06-18 | TWD 25.85 | -0.96% | TWD 26.00 | TWD 26.10 | TWD 25.75 | 513.00K |
| 2026-06-17 | TWD 26.10 | -0.38% | TWD 26.00 | TWD 26.25 | TWD 25.90 | 71.10K |
| 2026-06-16 | TWD 26.20 | -1.50% | TWD 26.65 | TWD 26.65 | TWD 26.15 | 117.00K |
| 2026-06-15 | TWD 26.60 | +1.92% | TWD 26.50 | TWD 26.90 | TWD 26.50 | 151.00K |
| 2026-06-12 | TWD 26.10 | +1.95% | TWD 25.75 | TWD 26.40 | TWD 25.75 | 122.01K |
| 2026-06-11 | TWD 25.60 | -1.73% | TWD 26.05 | TWD 26.05 | TWD 25.20 | 151.00K |
| 2026-06-10 | TWD 26.05 | -1.51% | TWD 26.45 | TWD 26.60 | TWD 26.00 | 141.08K |
| 2026-06-09 | TWD 26.45 | +0.76% | TWD 26.30 | TWD 26.65 | TWD 26.05 | 80.00K |
| 2026-06-08 | TWD 26.25 | -3.31% | TWD 25.50 | TWD 26.30 | TWD 25.50 | 147.95K |
| 2026-06-05 | TWD 27.15 | -1.99% | TWD 27.30 | TWD 27.90 | TWD 27.00 | 523.10K |
| 2026-06-04 | TWD 27.70 | -2.12% | TWD 28.25 | TWD 28.30 | TWD 27.40 | 183.17K |
| 2026-06-03 | TWD 28.30 | +1.43% | TWD 28.00 | TWD 28.60 | TWD 27.80 | 345.10K |
| 2026-06-02 | TWD 27.90 | +2.95% | TWD 27.40 | TWD 28.20 | TWD 27.15 | 469.27K |
| 2026-06-01 | TWD 27.10 | +3.83% | TWD 26.30 | TWD 27.60 | TWD 26.30 | 292.18K |
| 2026-05-29 | TWD 26.10 | +0.38% | TWD 26.25 | TWD 26.50 | TWD 26.00 | 159.04K |
| 2026-05-28 | TWD 26.00 | -2.99% | TWD 27.10 | TWD 27.75 | TWD 25.85 | 472.10K |
| 2026-05-27 | TWD 26.80 | +4.69% | TWD 25.70 | TWD 26.80 | TWD 25.35 | 336.04K |