Loop Telecommunication International,Inc. - 3025.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.6	52.6	52.6	53.4	51.5	803,736
December 03, 2025	52.9	52.5	52.5	55.5	52.4	2.34M
December 02, 2025	53.6	51.9	51.9	53.6	51.7	1.67M
December 01, 2025	56	53.8	53.8	56	52.4	7.68M
November 28, 2025	51.2	51.2	51.2	51.2	51.2	1.38M
November 27, 2025	47.2	46.55	46.55	47.2	45.9	309,058
November 26, 2025	45.4	46.75	46.75	46.85	45.4	536,112
November 25, 2025	43.45	44.85	44.85	45	43.45	389,070
November 24, 2025	43.8	42.9	42.9	43.8	42.9	105,767
November 21, 2025	44	43.2	43.2	44.5	43.15	198,331
November 20, 2025	44	44.3	44.3	44.3	43.3	226,762
November 19, 2025	43.25	42.85	42.85	43.65	42.6	198,511
November 18, 2025	44	43.3	43.3	44.45	43.1	192,760
November 17, 2025	45.7	44.2	44.2	45.75	44.2	197,694
November 14, 2025	45.5	45.1	45.1	45.9	45.1	215,441
November 13, 2025	46.5	45.8	45.8	47.2	45.8	427,070
November 12, 2025	44.7	46.5	46.5	46.9	44.7	446,344
November 11, 2025	44.3	44.55	44.55	45.35	44.1	182,250
November 10, 2025	45.2	44.25	44.25	45.2	43.85	213,555
November 07, 2025	45	45.05	45.05	46.1	44.65	481,173
November 06, 2025	44.55	44.2	44.2	45.1	44.15	124,762
November 05, 2025	43.6	44.5	44.5	44.65	43.3	98,253
November 04, 2025	45.3	44.4	44.4	45.3	44.4	213,916
November 03, 2025	46.35	45.25	45.25	47.2	45.15	206,493
October 31, 2025	46.45	45.65	45.65	46.45	45.1	264,669
October 30, 2025	46.85	46.35	46.35	46.95	46.2	242,100
October 29, 2025	45.95	46.6	46.6	47.1	45.95	358,940
October 28, 2025	47.1	45.85	45.85	47.1	45.85	185,694
October 27, 2025	47.6	47.1	47.1	47.7	46.1	403,813
October 23, 2025	46.85	47	47	47.2	46.25	215,997
October 22, 2025	46.8	46.9	46.9	46.9	46.3	261,346
October 21, 2025	47.1	46.8	46.8	47.4	46.35	273,470
October 20, 2025	46.2	46.95	46.95	47.5	46.2	485,656
October 17, 2025	45.4	46.1	46.1	47.75	45.4	533,143
October 16, 2025	43.95	45.8	45.8	45.85	43.95	424,379
October 15, 2025	44.25	43.9	43.9	44.5	43.9	210,165
October 14, 2025	46.55	44.5	44.5	46.65	44.5	351,294
October 13, 2025	43.2	45.7	45.7	46.25	43.2	403,062
October 09, 2025	47.4	46.7	46.7	47.9	46.7	732,543
October 08, 2025	46.65	47.35	47.35	48.7	46.65	3.1M
October 07, 2025	45.95	45.95	45.95	45.95	45.95	555,429
October 03, 2025	42.1	41.8	41.8	42.35	41.6	303,358
October 02, 2025	43.05	42.1	42.1	43.05	42.1	280,333
October 01, 2025	43.15	42.9	42.9	43.9	42.8	163,153
September 30, 2025	42.65	43.4	43.4	44	42.55	150,498
September 26, 2025	44.05	42.5	42.5	44.05	42.5	335,620
September 25, 2025	43.8	43.75	43.75	44.5	43.5	255,507
September 24, 2025	44.5	43.75	43.75	44.5	43.5	173,724
September 23, 2025	44.2	43.9	43.9	44.35	43.9	263,632
September 22, 2025	44.4	44.05	44.05	44.4	44	189,025
September 19, 2025	44	44.15	44.15	44.55	44	143,073
September 18, 2025	44.35	44	44	44.9	43.85	393,482
September 17, 2025	44.35	43.85	43.85	44.85	43.8	277,051
September 16, 2025	43.8	44.35	44.35	44.4	43.6	237,080
September 15, 2025	44.55	44	44	44.95	43.9	287,787
September 12, 2025	44.5	44.55	44.55	45.1	44.4	292,860
September 11, 2025	46.4	44.5	44.5	46.45	44.2	797,100
September 10, 2025	47.25	46.3	46.3	47.3	45.85	559,728
September 09, 2025	48.5	47.1	47.1	48.5	47.05	456,033
September 08, 2025	48.05	48.05	48.05	48.4	47.75	429,168

Loop Telecommunication International,Inc. (3025.TW) TAI