Loop Telecommunication International, Inc. (TPE:3025)
Taiwan
· Delayed Price · Currency is TWD 61.20
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:3025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.50 | 61.20 | 59.60 | 61.20 | 61.20 | 1.32% | 472,097 |
| Apr 27, 2026 | 59.00 | 60.70 | 57.20 | 60.40 | 60.40 | 2.03% | 622,853 |
| Apr 24, 2026 | 60.70 | 61.00 | 58.40 | 59.20 | 59.20 | -2.47% | 632,586 |
| Apr 23, 2026 | 65.90 | 66.20 | 59.00 | 60.70 | 60.70 | -5.60% | 1,523,919 |
| Apr 22, 2026 | 64.50 | 64.60 | 63.80 | 64.30 | 64.30 | -0.16% | 557,512 |
| Apr 21, 2026 | 64.60 | 64.70 | 63.40 | 64.40 | 64.40 | - | 642,285 |
| Apr 20, 2026 | 65.60 | 66.30 | 64.20 | 64.40 | 64.40 | -0.16% | 888,294 |
| Apr 17, 2026 | 63.20 | 65.50 | 63.20 | 64.50 | 64.50 | 2.06% | 963,524 |
| Apr 16, 2026 | 64.80 | 65.30 | 63.20 | 63.20 | 63.20 | -1.10% | 515,621 |
| Apr 15, 2026 | 63.50 | 65.00 | 63.00 | 63.90 | 63.90 | 1.59% | 761,474 |
| Apr 14, 2026 | 63.70 | 63.90 | 62.40 | 62.90 | 62.90 | -0.32% | 624,279 |
| Apr 13, 2026 | 65.20 | 65.20 | 63.00 | 63.10 | 63.10 | -2.77% | 719,378 |
| Apr 10, 2026 | 65.10 | 66.30 | 64.30 | 64.90 | 64.90 | 0.62% | 943,086 |
| Apr 9, 2026 | 65.30 | 66.40 | 63.40 | 64.50 | 64.50 | 0.47% | 1,038,606 |
| Apr 8, 2026 | 63.90 | 66.10 | 62.80 | 64.20 | 64.20 | 2.88% | 1,564,916 |
| Apr 7, 2026 | 59.10 | 62.50 | 58.80 | 62.40 | 62.40 | 8.71% | 1,237,333 |
| Apr 2, 2026 | 58.30 | 58.90 | 57.00 | 57.40 | 57.40 | -1.54% | 252,834 |
| Apr 1, 2026 | 57.10 | 58.50 | 57.10 | 58.30 | 58.30 | 4.11% | 248,781 |
| Mar 31, 2026 | 58.50 | 58.50 | 55.80 | 56.00 | 56.00 | -4.11% | 483,669 |
| Mar 30, 2026 | 59.00 | 59.00 | 56.90 | 58.40 | 58.40 | -2.18% | 465,315 |
| Mar 27, 2026 | 59.00 | 60.10 | 58.80 | 59.70 | 59.70 | -0.50% | 329,881 |
| Mar 26, 2026 | 61.60 | 62.90 | 60.00 | 60.00 | 60.00 | -2.60% | 446,481 |
| Mar 25, 2026 | 60.50 | 61.90 | 60.50 | 61.60 | 61.60 | 2.33% | 463,541 |
| Mar 24, 2026 | 61.90 | 62.50 | 58.70 | 60.20 | 60.20 | -0.50% | 867,982 |
| Mar 23, 2026 | 60.80 | 62.70 | 59.90 | 60.50 | 60.50 | -2.26% | 706,973 |
| Mar 20, 2026 | 64.60 | 65.80 | 61.60 | 61.90 | 61.90 | -4.18% | 1,545,102 |
| Mar 19, 2026 | 63.30 | 67.90 | 61.70 | 64.60 | 64.60 | 4.53% | 5,814,404 |
| Mar 18, 2026 | 61.00 | 62.50 | 61.00 | 61.80 | 61.80 | 1.31% | 702,980 |
| Mar 17, 2026 | 61.30 | 61.50 | 60.70 | 61.00 | 61.00 | 0.83% | 371,715 |
| Mar 16, 2026 | 62.90 | 63.00 | 60.20 | 60.50 | 60.50 | -2.10% | 489,637 |
| Mar 13, 2026 | 61.20 | 62.70 | 60.60 | 61.80 | 61.80 | 0.32% | 677,693 |
| Mar 12, 2026 | 62.00 | 62.60 | 60.70 | 61.60 | 61.60 | 0.65% | 773,764 |
| Mar 11, 2026 | 59.30 | 61.20 | 59.30 | 61.20 | 61.20 | 4.62% | 718,286 |
| Mar 10, 2026 | 57.40 | 59.10 | 57.40 | 58.50 | 58.50 | 3.54% | 477,382 |
| 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 |