Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Loop Telecommunication International,Inc. (3025.TW)

Compare
48.20
-1.80
(-3.60%)
As of 11:21:47 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202550.0050.0048.0548.2048.20148,101
Apr 18, 202550.3050.5049.5050.0050.00252,150
Apr 17, 202549.5050.1049.0049.4049.40445,016
Apr 16, 202552.1052.1050.5050.6050.60339,063
Apr 15, 202550.1052.0050.1051.9051.90558,400
Apr 14, 202550.4051.5049.2049.7049.70575,150
Apr 11, 202547.4048.8045.1548.7048.70874,696
Apr 10, 202548.2048.2046.7548.2048.20659,000
Apr 9, 202544.0046.3543.8543.8543.851,076,101
Apr 8, 202548.7048.7048.7048.7048.70355,473
Apr 7, 202554.1054.1054.1054.1054.1053,102
Apr 2, 202560.7060.7059.1060.1060.10272,005
Apr 1, 202558.3059.9057.7059.9059.90349,200
Mar 31, 202558.4059.7057.0057.6057.60821,151
Mar 28, 202564.6064.6061.3061.5061.50712,022
Mar 27, 202564.7064.7063.7064.0064.00180,600
Mar 26, 202564.2065.0064.2064.8064.80234,050
Mar 25, 202564.5065.4063.8064.2064.20579,156
Mar 24, 202564.2064.6063.4063.4063.40355,600
Mar 21, 202565.0065.0064.1064.1064.10152,000
Mar 20, 202564.3064.8064.2064.6064.60229,000
Mar 19, 202563.8064.2063.5063.6063.60258,005
Mar 18, 202564.2064.4063.6063.7063.70251,600
Mar 17, 202563.4064.2063.4063.7063.70237,104
Mar 14, 202562.6063.6062.5063.0063.00361,200
Mar 13, 202564.5065.1062.5062.5062.50327,112
Mar 12, 202563.7064.7063.7064.2064.20291,001
Mar 11, 202563.0063.7061.9063.4063.40498,004
Mar 10, 202563.5064.7063.0064.4064.40674,010
Mar 7, 202566.0066.3064.5064.5064.501,641,207
Mar 6, 202568.8068.8067.2067.3067.30318,135
Mar 5, 202568.5068.5067.6068.3068.30370,202
Mar 4, 202566.7068.4066.3068.2068.20436,182
Mar 3, 202568.3068.3067.1067.5067.50541,339
Feb 27, 202569.3070.7068.3068.6068.60696,025
Feb 26, 202568.7069.4068.5068.7068.70448,515
Feb 25, 202569.7069.7068.9068.9068.90460,320
Feb 24, 202570.2070.2069.5069.8069.80329,459
Feb 21, 202569.6070.5069.1070.2070.20452,104
Feb 20, 202571.1071.1069.6069.6069.60875,064
Feb 19, 202571.0071.1070.1070.4070.40777,800
Feb 18, 202570.3071.3069.9070.1070.10878,100
Feb 17, 202570.9071.0069.8070.1070.10981,608
Feb 14, 202568.8070.9068.2070.2070.202,011,251
Feb 13, 202567.7068.7067.7068.1068.10698,550
Feb 12, 202568.5069.3067.1067.3067.301,186,850
Feb 11, 202568.6069.1067.7068.0068.00795,813
Feb 10, 202569.0069.1067.6067.8067.80897,000
Feb 7, 202569.2069.6067.7069.1069.101,454,070
Feb 6, 202569.0070.0069.0069.4069.401,096,028
Feb 5, 202569.2069.5068.9068.9068.90693,485
Feb 4, 202569.0069.7067.3068.4068.40922,000
Feb 3, 202567.2068.8066.5068.2068.20878,201
Jan 22, 202568.3069.0067.7068.9068.90823,254
Jan 21, 202567.5068.2067.3067.7067.70680,886
Jan 20, 202567.2067.9066.8067.4067.40693,200
Jan 17, 202567.9068.0066.8066.9066.90848,082
Jan 16, 202568.1068.8067.6067.9067.901,311,400
Jan 15, 202568.3069.7067.1067.1067.101,498,518
Jan 14, 202567.6069.2066.1069.1069.101,820,996
Jan 13, 202570.5070.5066.6066.9066.903,325,299
Jan 10, 202570.9071.9070.5070.6070.602,687,671
Jan 9, 202574.1074.6070.7070.7070.705,904,647
Jan 8, 202577.1077.8073.6074.1074.1011,866,089
Jan 7, 202588.0088.2079.2079.2079.2019,357,045
Jan 6, 202581.0088.0080.9088.0088.0022,963,856
Jan 3, 202580.3081.3078.8080.0080.005,252,429
Jan 2, 202575.5082.1075.4080.0080.009,328,216
Dec 31, 202474.2075.4073.7075.0075.00944,163
Dec 30, 202473.7075.3073.6074.1074.101,061,006
Dec 27, 202474.7075.0073.5073.7073.701,131,227
Dec 26, 202476.5076.5074.3074.5074.501,318,600
Dec 25, 202474.0076.1073.4075.8075.802,183,386
Dec 24, 202475.0075.4073.0073.0073.001,600,600
Dec 23, 202474.5076.2074.1074.6074.601,445,704
Dec 20, 202474.0075.7073.3073.6073.601,944,167
Dec 19, 202472.6074.0072.2073.6073.601,026,350
Dec 18, 202474.0074.2072.3073.6073.601,210,801
Dec 17, 202473.5074.3072.4074.0074.001,824,200
Dec 16, 202477.5077.8073.3073.3073.303,185,853
Dec 13, 202479.0079.8076.2076.6076.602,747,321
Dec 12, 202480.1081.2078.3079.0079.002,744,106
Dec 11, 202478.4080.2078.0079.5079.502,890,472
Dec 10, 202481.6082.5078.3078.3078.306,215,895
Dec 9, 202480.0083.1079.1082.0082.0011,647,635
Dec 6, 202480.9081.1077.8078.6078.603,663,061
Dec 5, 202481.4082.0079.6081.1081.106,446,039
Dec 4, 202478.8083.5078.8080.9080.9014,567,018
Dec 3, 202480.0081.2078.1078.5078.507,695,411
Dec 2, 202475.5081.3074.8079.2079.209,113,853
Nov 29, 202474.8076.2074.1074.9074.902,356,786
Nov 28, 202473.7076.5073.2075.2075.203,907,150
Nov 27, 202475.0075.9073.5073.8073.802,097,000
Nov 26, 202475.1075.1073.5074.2074.201,454,200
Nov 25, 202474.2076.6074.2075.0075.002,886,176
Nov 22, 202475.3077.4073.8073.8073.804,963,129
Nov 21, 202475.5077.0074.1074.1074.104,496,265
Nov 20, 202475.0075.0075.0075.0075.004,154,149
Nov 19, 202473.7074.6072.5072.8072.802,425,818
Nov 18, 202476.9077.3073.3073.3073.302,081,505
Nov 15, 202477.6079.6076.0076.5076.503,138,385
Nov 14, 202479.2080.8076.8076.8076.803,824,230
Nov 13, 202479.0081.4078.1079.2079.205,097,601
Nov 12, 202480.6082.0078.4078.4078.407,267,880
Nov 11, 202478.2080.8077.6080.2080.204,702,710
Nov 8, 202479.9079.9076.8078.0078.005,646,146
Nov 7, 202478.2081.4076.6079.2079.209,975,918
Nov 6, 202481.4082.7080.0081.5081.5010,978,710
Nov 5, 202476.5082.5075.6080.6080.6015,443,679
Nov 4, 202474.3076.5073.5075.0075.003,363,060
Nov 1, 202471.4075.8071.2075.2075.206,551,441
Oct 30, 202471.8073.0071.1072.9072.901,737,415
Oct 29, 202471.8072.8070.6071.5071.502,484,616
Oct 28, 202473.9073.9070.8071.5071.502,389,071
Oct 25, 202475.0076.0072.9073.3073.303,613,050
Oct 24, 202479.4079.7075.0075.0075.004,553,775
Oct 23, 202479.9080.7079.3079.3079.303,396,601
Oct 22, 202479.9081.9079.5079.5079.504,556,339
Oct 21, 202479.7082.9078.6080.6080.608,831,701
Oct 18, 202480.0085.0079.4079.4079.4018,728,729
Oct 17, 202478.2079.7077.6078.0078.005,359,573
Oct 16, 202476.3079.2075.6078.6078.606,001,608
Oct 15, 202479.7080.9077.0077.2077.2010,984,902
Oct 14, 202481.7083.0078.3079.0079.0012,670,985
Oct 11, 202483.5085.5079.8080.8080.8021,138,168
Oct 9, 202485.0091.0082.6082.6082.6067,406,840
Oct 8, 202476.5083.7076.5083.7083.7044,048,383
Oct 7, 202480.0082.0076.1076.1076.1048,111,790
Oct 4, 202474.0078.2071.4078.2078.2034,432,710
Oct 1, 202464.8071.1064.8071.1071.107,846,955
Sep 30, 202465.5065.9064.1064.7064.70581,000
Sep 27, 202465.0066.9064.7065.3065.302,049,901
Sep 26, 202465.0065.1064.1064.6064.60531,800
Sep 25, 202464.0064.9063.9064.2064.20544,500
Sep 24, 202464.2064.2062.8063.3063.30545,175
Sep 23, 202463.8065.1063.8064.0064.00594,200
Sep 20, 202465.1066.3063.8063.8063.801,195,010
Sep 19, 202463.4064.9063.3064.2064.20403,000
Sep 18, 202464.8065.6063.3063.3063.30729,100
Sep 16, 202465.5066.0064.2064.5064.50925,600
Sep 13, 202466.2066.2064.5065.4065.401,407,210
Sep 12, 202464.5066.5063.7065.8065.802,635,901
Sep 11, 202464.1065.5063.1063.6063.602,387,501
Sep 10, 202466.5069.7062.7064.6064.6018,816,456
Sep 9, 202460.8065.4060.5065.4065.404,086,228
Sep 6, 202459.8060.5059.4059.5059.50262,040
Sep 5, 202460.5060.9059.5059.6059.60317,027
Sep 4, 202460.0060.9057.9059.5059.50639,004
Sep 3, 202463.9064.0062.4062.4062.40396,630
Sep 2, 202462.7064.9062.7063.3063.30735,302
Aug 30, 202463.9064.4062.6062.6062.60540,956
Aug 29, 202462.5063.1062.1063.0063.00329,534
Aug 28, 202463.1064.3062.9062.9062.90451,065
Aug 27, 2024 3.2 Dividend
Aug 27, 202462.4063.3062.3063.0063.00949,021
Aug 26, 202466.7067.3066.0066.9063.701,036,927
Aug 23, 202465.3066.6065.0065.6062.46683,100
Aug 22, 202467.0067.4066.0066.0062.84585,399
Aug 21, 202467.9068.8066.5066.8063.601,075,901
Aug 20, 202468.4069.3067.7067.7064.461,320,062
Aug 19, 202464.3069.0064.3067.7064.461,952,850
Aug 16, 202464.8065.2064.2064.8061.70867,308
Aug 15, 202464.7064.8063.5063.9060.84450,000
Aug 14, 202465.2065.2063.6064.1061.03710,557
Aug 13, 202465.0065.1063.5064.2061.13653,063
Aug 12, 202463.0064.7062.7064.2061.131,273,302
Aug 9, 202462.0063.2061.3061.9058.941,636,162
Aug 8, 202457.1062.5057.1060.7057.802,663,202
Aug 7, 202455.8057.0054.5057.0054.271,068,000
Aug 6, 202455.3055.9049.9551.9049.421,629,080
Aug 5, 202455.5057.0055.5055.5052.851,057,361
Aug 2, 202463.3063.8061.6061.6058.65566,800
Aug 1, 202463.7064.5063.6064.4061.32421,061
Jul 31, 202462.8064.0062.4063.0059.99435,402
Jul 30, 202462.5063.6060.6063.4060.371,343,200
Jul 29, 202466.0066.3062.8062.8059.80771,212
Jul 26, 202463.0065.3062.1065.3062.18661,500
Jul 23, 202466.7066.9065.6065.6062.46863,280
Jul 22, 202467.7067.9064.9065.9062.751,190,141
Jul 19, 202469.4069.8067.5067.7064.461,083,435
Jul 18, 202470.1070.5069.1069.3065.991,150,052
Jul 17, 202471.0071.9070.7070.9067.51636,400
Jul 16, 202471.3071.6070.6070.6067.22637,735
Jul 15, 202472.0072.0070.2070.7067.32851,704
Jul 12, 202470.6071.5070.6071.1067.70865,138
Jul 11, 202472.8073.3071.3071.4067.981,297,610
Jul 10, 202470.5073.4070.1072.3068.842,140,496
Jul 9, 202471.2072.4069.5070.5067.131,866,053
Jul 8, 202474.9074.9070.4071.4067.983,641,100
Jul 5, 202474.2075.9073.0074.0070.462,966,804
Jul 4, 202475.2075.7073.1073.4069.893,093,179
Jul 3, 202474.1076.7073.5074.5070.942,925,821
Jul 2, 202475.6076.4073.4073.4069.891,772,262
Jul 1, 202473.7076.5073.1075.3071.703,719,938
Jun 28, 202473.0074.4072.7073.5069.981,619,954
Jun 27, 202473.8075.6072.7072.7069.223,153,604
Jun 26, 202474.1076.8073.0074.0070.467,538,665
Jun 25, 202476.6076.6071.2072.4068.949,876,439
Jun 24, 202479.8083.9077.8077.8074.0836,326,390
Jun 21, 202471.6076.7071.0076.7073.0312,570,055
Jun 20, 202469.9070.2068.6069.8066.46993,355
Jun 19, 202471.0072.0069.3069.6066.272,757,803
Jun 18, 202468.5072.0067.8070.3066.942,578,423
Jun 17, 202467.6068.5067.6068.4065.13603,230
Jun 14, 202467.5068.5067.2067.2063.99826,611
Jun 13, 202468.9069.5067.5067.5064.271,156,949
Jun 12, 202468.8069.5068.2068.4065.13684,650
Jun 11, 202470.0070.2068.7068.7065.41820,262
Jun 7, 202468.3070.5067.5070.0066.653,055,707
Jun 6, 202470.5071.7069.6070.1066.751,074,317
Jun 5, 202472.5072.5069.9070.0066.652,231,912
Jun 4, 202471.9072.8070.5071.9068.464,121,350
Jun 3, 202469.4071.6069.3071.0067.602,734,794
May 31, 202469.7070.6068.1068.3065.031,240,278
May 30, 202471.2072.9068.9069.0065.703,830,636
May 29, 202470.3071.8069.8071.0067.603,265,316
May 28, 202470.5072.0069.1069.5066.182,083,002
May 27, 202468.0072.5068.0070.3066.946,001,739
May 24, 202465.2068.8064.8067.2063.992,068,520
May 23, 202467.8067.9066.0066.1062.94687,000
May 22, 202467.2068.5067.0067.1063.891,480,601
May 21, 202466.1067.0065.7067.0063.80549,970
May 20, 202466.3067.4065.8065.9062.75542,018
May 17, 202467.0067.4066.3066.6063.41821,641
May 16, 202466.9067.6066.0066.1062.941,034,100
May 15, 202466.9067.4066.3066.9063.701,032,605
May 14, 202465.9066.8065.5066.3063.13955,609
May 13, 202464.1065.4064.0065.1061.99674,600
May 10, 202466.2066.2064.2064.7061.61952,400
May 9, 202466.1066.7065.7065.9062.75744,700
May 8, 202466.3067.1066.0066.2063.031,108,600
May 7, 202466.2066.9065.5066.1062.943,024,500
May 6, 202471.0071.9068.4068.7065.413,181,920
May 3, 202467.5072.0067.5070.5067.135,560,692
May 2, 202466.5067.4066.0067.4064.18556,300
Apr 30, 202467.5067.5066.5066.7063.51732,518
Apr 29, 202467.8068.4067.2067.4064.18930,938
Apr 26, 202468.1069.4067.3067.3064.081,797,004
Apr 25, 202467.0069.7066.2067.3064.081,380,150
Apr 24, 202466.4067.4066.4067.0063.80717,704
Apr 23, 202467.3067.6064.8065.7062.56695,483
Apr 22, 202468.0069.2066.0066.0062.841,293,735

Related Tickers

6530.TWO Axcen Photonics Corporation
42.65
-2.40%
 
4908.TWO APAC Opto Electronics Inc.
67.10
-4.42%
 
3694.TW AzureWave Technologies, Inc.
41.80
-4.13%
 
3447.TW XAVi Technologies Corporation
45.05
-4.35%
 
4903.TWO United Fiber Optic Communication Inc.
25.20
-3.08%
 
3704.TW Zyxel Group Corporation
28.80
-3.19%
 
2419.TW Hitron Technologies Inc.
20.00
-3.38%
 
8089.TWO Comtrend Corporation
55.80
-5.58%
 
8011.TW Tai Tung Communication Co., Ltd.
19.70
-3.19%
 
3380.TW Alpha Networks Inc.
24.85
-3.12%