Loop Telecommunication International, Inc. (TPE:3025)
Taiwan
· Delayed Price · Currency is TWD 58.70
+2.20 (3.89%)
Mar 10, 2026, 9:20 AM CST
TPE:3025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 56.90 | 53.50 | 56.50 | 56.50 | -1.91% | 748,255 |
| Mar 6, 2026 | 57.40 | 58.40 | 56.70 | 57.60 | 57.60 | 1.59% | 426,873 |
| Mar 5, 2026 | 57.40 | 58.80 | 56.70 | 56.70 | 56.70 | 3.85% | 625,617 |
| Mar 4, 2026 | 57.50 | 57.50 | 53.90 | 54.60 | 54.60 | -4.55% | 719,748 |
| Mar 3, 2026 | 58.10 | 60.40 | 56.70 | 57.20 | 57.20 | -1.55% | 1,078,565 |
| Mar 2, 2026 | 58.50 | 58.70 | 56.50 | 58.10 | 58.10 | -0.68% | 1,010,386 |
| Feb 26, 2026 | 55.40 | 59.40 | 55.10 | 58.50 | 58.50 | 6.56% | 1,657,579 |
| Feb 25, 2026 | 57.00 | 57.20 | 54.50 | 54.90 | 54.90 | -1.96% | 856,557 |
| Feb 24, 2026 | 55.00 | 56.60 | 54.80 | 56.00 | 56.00 | 1.82% | 968,747 |
| Feb 23, 2026 | 54.20 | 55.30 | 53.80 | 55.00 | 55.00 | 1.66% | 598,752 |
| Feb 11, 2026 | 55.10 | 55.90 | 54.00 | 54.10 | 54.10 | -3.22% | 1,147,641 |
| Feb 10, 2026 | 57.20 | 57.60 | 55.40 | 55.90 | 55.90 | -1.76% | 1,211,028 |
| Feb 9, 2026 | 59.90 | 60.00 | 56.80 | 56.90 | 56.90 | -6.72% | 2,434,900 |
| Feb 6, 2026 | 61.10 | 62.00 | 61.00 | 61.00 | 61.00 | -9.90% | 1,039,958 |
| Feb 5, 2026 | 66.00 | 69.70 | 66.00 | 67.70 | 67.70 | 0.74% | 803,645 |
| Feb 4, 2026 | 67.00 | 67.30 | 65.70 | 67.20 | 67.20 | -1.18% | 737,902 |
| Feb 3, 2026 | 67.20 | 68.20 | 66.50 | 68.00 | 68.00 | 3.03% | 949,364 |
| Feb 2, 2026 | 65.10 | 69.00 | 63.00 | 66.00 | 66.00 | -4.49% | 2,192,102 |
| Jan 30, 2026 | 76.30 | 76.30 | 69.10 | 69.10 | 69.10 | -9.91% | 4,480,241 |
| Jan 29, 2026 | 75.90 | 77.50 | 75.20 | 76.70 | 76.70 | 1.05% | 3,008,417 |
| Jan 28, 2026 | 74.70 | 76.20 | 74.00 | 75.90 | 75.90 | 1.61% | 2,295,701 |
| Jan 27, 2026 | 76.50 | 78.80 | 72.90 | 74.70 | 74.70 | 3.18% | 6,472,937 |
| Jan 26, 2026 | 71.40 | 72.80 | 69.90 | 72.40 | 72.40 | 1.40% | 1,650,299 |
| Jan 23, 2026 | 72.90 | 73.40 | 71.30 | 71.40 | 71.40 | -0.97% | 1,151,801 |
| Jan 22, 2026 | 73.20 | 73.70 | 71.80 | 72.10 | 72.10 | - | 1,272,155 |
| Jan 21, 2026 | 71.50 | 73.80 | 70.80 | 72.10 | 72.10 | 0.56% | 2,230,336 |
| Jan 20, 2026 | 72.20 | 74.50 | 71.50 | 71.70 | 71.70 | -0.42% | 2,147,142 |
| Jan 19, 2026 | 72.20 | 73.20 | 71.50 | 72.00 | 72.00 | -0.14% | 1,261,674 |
| Jan 16, 2026 | 74.20 | 74.50 | 71.90 | 72.10 | 72.10 | -2.17% | 1,557,556 |
| Jan 15, 2026 | 72.00 | 74.60 | 71.50 | 73.70 | 73.70 | 1.80% | 1,885,598 |
| Jan 14, 2026 | 75.90 | 75.90 | 72.20 | 72.40 | 72.40 | -2.69% | 2,594,127 |
| Jan 13, 2026 | 77.60 | 78.40 | 72.70 | 74.40 | 74.40 | -0.80% | 4,124,718 |
| Jan 12, 2026 | 72.30 | 77.20 | 71.30 | 75.00 | 75.00 | 5.78% | 5,104,141 |
| Jan 9, 2026 | 71.50 | 73.30 | 69.60 | 70.90 | 70.90 | 0.14% | 3,383,009 |
| Jan 8, 2026 | 74.00 | 77.00 | 70.30 | 70.80 | 70.80 | -0.14% | 8,779,160 |
| Jan 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 9.92% | 2,306,835 |
| Jan 6, 2026 | 64.30 | 64.90 | 63.10 | 64.50 | 64.50 | 1.10% | 748,002 |
| Jan 5, 2026 | 65.10 | 65.40 | 62.50 | 63.80 | 63.80 | -1.69% | 1,498,873 |
| Jan 2, 2026 | 65.00 | 66.80 | 64.50 | 64.90 | 64.90 | 1.41% | 1,411,277 |
| Dec 31, 2025 | 65.10 | 65.10 | 63.90 | 64.00 | 64.00 | -1.69% | 878,934 |
| Dec 30, 2025 | 63.60 | 65.20 | 63.50 | 65.10 | 65.10 | 1.72% | 901,947 |
| Dec 29, 2025 | 66.90 | 66.90 | 64.00 | 64.00 | 64.00 | -4.33% | 2,238,027 |
| Dec 26, 2025 | 67.20 | 68.00 | 66.00 | 66.90 | 66.90 | -1.47% | 1,997,640 |
| Dec 24, 2025 | 68.00 | 68.60 | 66.20 | 67.90 | 67.90 | 3.66% | 7,935,604 |
| Dec 23, 2025 | 62.50 | 65.50 | 61.50 | 65.50 | 65.50 | 3.64% | 3,646,106 |
| Dec 22, 2025 | 64.10 | 65.80 | 62.70 | 63.20 | 63.20 | -0.78% | 4,786,239 |
| Dec 19, 2025 | 61.00 | 63.70 | 60.30 | 63.70 | 63.70 | 5.29% | 2,175,021 |
| Dec 18, 2025 | 61.90 | 62.10 | 60.30 | 60.50 | 60.50 | -1.79% | 1,170,346 |
| Dec 17, 2025 | 61.80 | 63.50 | 61.50 | 61.60 | 61.60 | 0.65% | 1,995,781 |
| Dec 16, 2025 | 62.90 | 63.40 | 60.50 | 61.20 | 61.20 | -3.16% | 2,071,028 |
| Dec 15, 2025 | 60.30 | 64.90 | 60.20 | 63.20 | 63.20 | 1.94% | 3,488,704 |
| Dec 12, 2025 | 59.70 | 63.80 | 59.70 | 62.00 | 62.00 | 5.44% | 6,349,641 |
| Dec 11, 2025 | 58.90 | 60.60 | 57.80 | 58.80 | 58.80 | 1.55% | 3,624,530 |
| Dec 10, 2025 | 55.80 | 59.20 | 55.00 | 57.90 | 57.90 | 4.14% | 2,298,853 |
| Dec 9, 2025 | 54.10 | 56.30 | 54.10 | 55.60 | 55.60 | 1.28% | 1,506,971 |
| Dec 8, 2025 | 54.80 | 54.90 | 53.60 | 54.90 | 54.90 | 1.48% | 1,338,919 |
| Dec 5, 2025 | 53.00 | 55.40 | 52.40 | 54.10 | 54.10 | 2.85% | 2,468,549 |
| Dec 4, 2025 | 52.60 | 53.40 | 51.50 | 52.60 | 52.60 | 0.19% | 806,396 |
| Dec 3, 2025 | 52.90 | 55.50 | 52.40 | 52.50 | 52.50 | 1.16% | 2,354,165 |
| Dec 2, 2025 | 53.60 | 53.60 | 51.70 | 51.90 | 51.90 | -3.53% | 1,680,976 |
| Dec 1, 2025 | 56.00 | 56.00 | 52.40 | 53.80 | 53.80 | 5.08% | 7,676,804 |
| Nov 28, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 9.99% | 1,383,216 |
| Nov 27, 2025 | 47.20 | 47.20 | 45.90 | 46.55 | 46.55 | -0.43% | 309,058 |
| Nov 26, 2025 | 45.40 | 46.85 | 45.40 | 46.75 | 46.75 | 4.24% | 538,272 |
| Nov 25, 2025 | 43.45 | 45.00 | 43.45 | 44.85 | 44.85 | 4.55% | 389,070 |
| Nov 24, 2025 | 43.80 | 43.80 | 42.90 | 42.90 | 42.90 | -0.69% | 105,767 |
| Nov 21, 2025 | 44.00 | 44.50 | 43.15 | 43.20 | 43.20 | -2.48% | 198,378 |
| Nov 20, 2025 | 44.00 | 44.30 | 43.30 | 44.30 | 44.30 | 3.38% | 226,762 |
| Nov 19, 2025 | 43.25 | 43.65 | 42.60 | 42.85 | 42.85 | -1.04% | 198,511 |
| Nov 18, 2025 | 44.00 | 44.45 | 43.10 | 43.30 | 43.30 | -2.04% | 192,760 |
| Nov 17, 2025 | 45.70 | 45.75 | 44.20 | 44.20 | 44.20 | -2.00% | 197,694 |
| Nov 14, 2025 | 45.50 | 45.90 | 45.10 | 45.10 | 45.10 | -1.53% | 215,445 |
| Nov 13, 2025 | 46.50 | 47.20 | 45.80 | 45.80 | 45.80 | -1.51% | 428,204 |
| Nov 12, 2025 | 44.70 | 46.90 | 44.70 | 46.50 | 46.50 | 4.38% | 448,225 |
| Nov 11, 2025 | 44.30 | 45.35 | 44.10 | 44.55 | 44.55 | 0.68% | 182,526 |
| Nov 10, 2025 | 45.20 | 45.20 | 43.85 | 44.25 | 44.25 | -1.78% | 213,555 |
| Nov 7, 2025 | 45.00 | 46.10 | 44.65 | 45.05 | 45.05 | 1.92% | 481,173 |
| Nov 6, 2025 | 44.55 | 45.10 | 44.15 | 44.20 | 44.20 | -0.67% | 124,762 |
| Nov 5, 2025 | 43.60 | 44.65 | 43.30 | 44.50 | 44.50 | 0.23% | 98,253 |
| Nov 4, 2025 | 45.30 | 45.30 | 44.40 | 44.40 | 44.40 | -1.88% | 213,916 |
| Nov 3, 2025 | 46.35 | 47.20 | 45.15 | 45.25 | 45.25 | -0.88% | 206,493 |
| Oct 31, 2025 | 46.45 | 46.45 | 45.10 | 45.65 | 45.65 | -1.51% | 264,669 |
| Oct 30, 2025 | 46.85 | 46.95 | 46.20 | 46.35 | 46.35 | -0.54% | 242,100 |
| Oct 29, 2025 | 45.95 | 47.10 | 45.95 | 46.60 | 46.60 | 1.64% | 358,940 |
| Oct 28, 2025 | 47.10 | 47.10 | 45.85 | 45.85 | 45.85 | -2.65% | 185,694 |
| Oct 27, 2025 | 47.60 | 47.70 | 46.10 | 47.10 | 47.10 | 0.21% | 403,813 |
| Oct 23, 2025 | 46.85 | 47.20 | 46.25 | 47.00 | 47.00 | 0.21% | 215,997 |
| Oct 22, 2025 | 46.80 | 46.90 | 46.30 | 46.90 | 46.90 | 0.21% | 261,346 |
| Oct 21, 2025 | 47.10 | 47.40 | 46.35 | 46.80 | 46.80 | -0.32% | 273,470 |
| Oct 20, 2025 | 46.20 | 47.50 | 46.20 | 46.95 | 46.95 | 1.84% | 485,656 |
| Oct 17, 2025 | 45.40 | 47.75 | 45.40 | 46.10 | 46.10 | 0.66% | 551,144 |
| Oct 16, 2025 | 43.95 | 45.85 | 43.95 | 45.80 | 45.80 | 4.33% | 424,379 |
| Oct 15, 2025 | 44.25 | 44.50 | 43.90 | 43.90 | 43.90 | -1.35% | 210,165 |
| Oct 14, 2025 | 46.55 | 46.65 | 44.50 | 44.50 | 44.50 | -3.58% | 351,294 |
| Oct 13, 2025 | 43.20 | 46.25 | 43.20 | 46.15 | 46.15 | -1.18% | 418,062 |
| Oct 9, 2025 | 47.40 | 47.90 | 46.70 | 46.70 | 46.70 | -1.37% | 732,543 |
| Oct 8, 2025 | 46.65 | 48.70 | 46.65 | 47.35 | 47.35 | 3.05% | 3,103,373 |
| Oct 7, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 9.93% | 563,930 |
| Oct 3, 2025 | 42.10 | 42.35 | 41.60 | 41.80 | 41.80 | -0.71% | 304,358 |
| Oct 2, 2025 | 43.05 | 43.05 | 42.10 | 42.10 | 42.10 | -1.86% | 280,333 |