Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan
· Delayed Price · Currency is TWD 27.00
-1.35 (-4.76%)
Mar 9, 2026, 1:30 PM CST
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.90 | 27.90 | 26.60 | 27.00 | 27.00 | -4.76% | 215,135 |
| Mar 6, 2026 | 28.30 | 28.45 | 27.75 | 28.35 | 28.35 | 1.98% | 120,922 |
| Mar 5, 2026 | 27.45 | 28.15 | 27.45 | 27.80 | 27.80 | 2.77% | 130,643 |
| Mar 4, 2026 | 28.05 | 28.05 | 27.05 | 27.05 | 27.05 | -5.58% | 373,562 |
| Mar 3, 2026 | 29.05 | 29.30 | 28.40 | 28.65 | 28.65 | -1.72% | 251,256 |
| Mar 2, 2026 | 29.55 | 29.55 | 28.80 | 29.15 | 29.15 | -1.69% | 207,534 |
| Feb 26, 2026 | 29.90 | 29.95 | 29.55 | 29.65 | 29.65 | -0.84% | 156,420 |
| Feb 25, 2026 | 30.40 | 30.60 | 29.45 | 29.90 | 29.90 | -0.50% | 197,074 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.90 | 30.05 | 30.05 | 0.50% | 164,041 |
| Feb 23, 2026 | 29.70 | 30.60 | 29.40 | 29.90 | 29.90 | 0.67% | 301,464 |
| Feb 11, 2026 | 29.75 | 29.85 | 29.50 | 29.70 | 29.70 | 2.06% | 135,912 |
| Feb 10, 2026 | 29.95 | 29.95 | 29.00 | 29.10 | 29.10 | -0.34% | 131,104 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.10 | 29.20 | 29.20 | -1.02% | 91,991 |
| Feb 6, 2026 | 30.10 | 30.10 | 28.80 | 29.50 | 29.50 | -2.48% | 200,797 |
| Feb 5, 2026 | 29.95 | 30.75 | 29.95 | 30.25 | 30.25 | 1.17% | 245,757 |
| Feb 4, 2026 | 29.80 | 30.05 | 29.65 | 29.90 | 29.90 | 1.36% | 82,467 |
| Feb 3, 2026 | 29.50 | 29.80 | 28.90 | 29.50 | 29.50 | 1.03% | 103,220 |
| Feb 2, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -2.18% | 182,581 |
| Jan 30, 2026 | 29.90 | 30.00 | 29.65 | 29.85 | 29.85 | -1.16% | 262,927 |
| Jan 29, 2026 | 30.30 | 30.40 | 29.75 | 30.20 | 30.20 | -0.17% | 321,169 |
| Jan 28, 2026 | 30.50 | 30.65 | 30.20 | 30.25 | 30.25 | - | 155,651 |
| Jan 27, 2026 | 30.75 | 30.90 | 30.10 | 30.25 | 30.25 | -1.63% | 137,550 |
| Jan 26, 2026 | 30.20 | 30.80 | 30.20 | 30.75 | 30.75 | 2.16% | 154,467 |
| Jan 23, 2026 | 30.30 | 30.35 | 30.00 | 30.10 | 30.10 | -0.17% | 74,394 |
| Jan 22, 2026 | 30.60 | 30.60 | 29.95 | 30.15 | 30.15 | - | 183,336 |
| Jan 21, 2026 | 30.60 | 30.90 | 30.00 | 30.15 | 30.15 | -1.79% | 258,131 |
| Jan 20, 2026 | 31.25 | 31.35 | 30.60 | 30.70 | 30.70 | -1.60% | 238,229 |
| Jan 19, 2026 | 30.30 | 31.45 | 30.20 | 31.20 | 31.20 | 3.31% | 455,989 |
| Jan 16, 2026 | 30.10 | 30.90 | 29.95 | 30.20 | 30.20 | 0.67% | 366,443 |
| Jan 15, 2026 | 30.60 | 30.65 | 29.95 | 30.00 | 30.00 | -1.64% | 255,361 |
| Jan 14, 2026 | 30.85 | 30.85 | 30.35 | 30.50 | 30.50 | 0.33% | 185,487 |
| Jan 13, 2026 | 31.15 | 31.40 | 30.20 | 30.40 | 30.40 | -1.94% | 367,513 |
| Jan 12, 2026 | 29.75 | 31.20 | 29.35 | 31.00 | 31.00 | 2.31% | 935,742 |
| Jan 9, 2026 | 31.75 | 31.85 | 30.30 | 30.30 | 30.30 | -4.57% | 1,169,006 |
| Jan 8, 2026 | 29.30 | 31.75 | 28.95 | 31.75 | 31.75 | 9.86% | 1,362,616 |
| Jan 7, 2026 | 28.80 | 29.15 | 28.60 | 28.90 | 28.90 | 0.52% | 147,901 |
| Jan 6, 2026 | 28.35 | 28.95 | 28.25 | 28.75 | 28.75 | 1.41% | 136,398 |
| Jan 5, 2026 | 29.10 | 29.10 | 28.30 | 28.35 | 28.35 | -3.08% | 368,255 |
| Jan 2, 2026 | 29.25 | 29.65 | 29.20 | 29.25 | 29.25 | 0.52% | 157,661 |
| Dec 31, 2025 | 29.10 | 29.50 | 28.90 | 29.10 | 29.10 | - | 110,744 |
| Dec 30, 2025 | 29.20 | 29.20 | 28.65 | 29.10 | 29.10 | -0.68% | 85,597 |
| Dec 29, 2025 | 29.70 | 29.70 | 29.05 | 29.30 | 29.30 | -0.51% | 70,206 |
| Dec 26, 2025 | 30.00 | 30.15 | 29.35 | 29.45 | 29.45 | -1.17% | 211,002 |
| Dec 24, 2025 | 29.60 | 30.25 | 29.55 | 29.80 | 29.80 | 1.36% | 274,018 |
| Dec 23, 2025 | 29.90 | 29.95 | 29.15 | 29.40 | 29.40 | -0.34% | 97,357 |
| Dec 22, 2025 | 29.00 | 29.60 | 28.95 | 29.50 | 29.50 | 2.97% | 283,137 |
| Dec 19, 2025 | 28.55 | 28.80 | 28.50 | 28.65 | 28.65 | 0.70% | 57,485 |
| Dec 18, 2025 | 28.85 | 28.85 | 28.30 | 28.45 | 28.45 | -1.39% | 200,591 |
| Dec 17, 2025 | 29.05 | 29.35 | 28.60 | 28.85 | 28.85 | 1.05% | 193,415 |
| Dec 16, 2025 | 29.10 | 29.25 | 28.45 | 28.55 | 28.55 | -1.89% | 157,123 |
| Dec 15, 2025 | 28.50 | 29.25 | 28.00 | 29.10 | 29.10 | 1.93% | 241,450 |
| Dec 12, 2025 | 28.45 | 28.75 | 28.40 | 28.55 | 28.55 | 0.18% | 83,400 |
| Dec 11, 2025 | 28.35 | 28.85 | 28.35 | 28.50 | 28.50 | 0.53% | 115,168 |
| Dec 10, 2025 | 28.80 | 29.25 | 28.25 | 28.35 | 28.35 | -1.56% | 204,513 |
| Dec 9, 2025 | 29.25 | 29.25 | 28.70 | 28.80 | 28.80 | -0.86% | 167,427 |
| Dec 8, 2025 | 29.20 | 29.20 | 28.90 | 29.05 | 29.05 | -0.51% | 108,226 |
| Dec 5, 2025 | 29.10 | 29.20 | 28.90 | 29.20 | 29.20 | -0.17% | 95,589 |
| Dec 4, 2025 | 29.30 | 29.55 | 29.25 | 29.25 | 29.25 | -0.17% | 110,454 |
| Dec 3, 2025 | 29.35 | 29.35 | 29.00 | 29.30 | 29.30 | 0.86% | 100,362 |
| Dec 2, 2025 | 29.40 | 29.40 | 28.95 | 29.05 | 29.05 | -1.02% | 194,988 |
| Dec 1, 2025 | 29.90 | 30.45 | 29.00 | 29.35 | 29.35 | 2.98% | 471,730 |
| Nov 28, 2025 | 28.90 | 28.90 | 28.20 | 28.50 | 28.50 | 0.53% | 66,553 |
| Nov 27, 2025 | 28.50 | 28.55 | 28.30 | 28.35 | 28.35 | -1.22% | 83,093 |
| Nov 26, 2025 | 28.30 | 28.85 | 28.30 | 28.70 | 28.70 | 2.87% | 99,811 |
| Nov 25, 2025 | 27.80 | 28.10 | 27.75 | 27.90 | 27.90 | 0.72% | 106,504 |
| Nov 24, 2025 | 28.05 | 28.10 | 27.70 | 27.70 | 27.70 | -0.89% | 123,214 |
| Nov 21, 2025 | 28.15 | 28.15 | 27.50 | 27.95 | 27.95 | -1.76% | 205,367 |
| Nov 20, 2025 | 27.85 | 28.45 | 27.65 | 28.45 | 28.45 | 3.83% | 115,121 |
| Nov 19, 2025 | 28.25 | 28.25 | 27.40 | 27.40 | 27.40 | -3.01% | 315,801 |
| Nov 18, 2025 | 29.25 | 29.45 | 28.10 | 28.25 | 28.25 | -5.20% | 387,322 |
| Nov 17, 2025 | 30.00 | 30.50 | 29.50 | 29.80 | 29.80 | 3.29% | 353,438 |
| Nov 14, 2025 | 29.30 | 29.30 | 28.75 | 28.85 | 28.85 | -1.03% | 202,191 |
| Nov 13, 2025 | 29.50 | 29.70 | 29.00 | 29.15 | 29.15 | -1.02% | 145,908 |
| Nov 12, 2025 | 29.10 | 29.70 | 29.10 | 29.45 | 29.45 | 1.73% | 226,298 |
| Nov 11, 2025 | 29.90 | 30.55 | 28.95 | 28.95 | 28.95 | -3.18% | 290,011 |
| Nov 10, 2025 | 30.90 | 31.80 | 29.85 | 29.90 | 29.90 | 3.28% | 819,854 |
| Nov 7, 2025 | 29.10 | 29.10 | 28.70 | 28.95 | 28.95 | -1.70% | 151,351 |
| Nov 6, 2025 | 28.95 | 29.45 | 28.70 | 29.45 | 29.45 | 2.26% | 128,232 |
| Nov 5, 2025 | 29.15 | 29.15 | 28.45 | 28.80 | 28.80 | -1.71% | 167,646 |
| Nov 4, 2025 | 29.75 | 29.95 | 29.25 | 29.30 | 29.30 | -1.68% | 257,770 |
| Nov 3, 2025 | 30.20 | 30.45 | 29.60 | 29.80 | 29.80 | -1.00% | 185,156 |
| Oct 31, 2025 | 29.95 | 30.65 | 29.95 | 30.10 | 30.10 | 0.50% | 162,833 |
| Oct 30, 2025 | 31.00 | 31.30 | 29.90 | 29.95 | 29.95 | -2.92% | 311,034 |
| Oct 29, 2025 | 30.80 | 32.25 | 30.55 | 30.85 | 30.85 | 2.32% | 743,666 |
| Oct 28, 2025 | 30.15 | 30.70 | 30.00 | 30.15 | 30.15 | - | 356,873 |
| Oct 27, 2025 | 30.45 | 30.45 | 30.00 | 30.15 | 30.15 | -1.15% | 367,489 |
| Oct 23, 2025 | 30.65 | 30.70 | 30.45 | 30.50 | 30.50 | -0.49% | 138,134 |
| Oct 22, 2025 | 30.65 | 30.85 | 30.50 | 30.65 | 30.65 | - | 97,411 |
| Oct 21, 2025 | 30.60 | 31.10 | 30.50 | 30.65 | 30.65 | -0.49% | 153,244 |
| Oct 20, 2025 | 30.80 | 31.00 | 30.40 | 30.80 | 30.80 | 1.15% | 102,350 |
| Oct 17, 2025 | 30.55 | 30.85 | 30.30 | 30.45 | 30.45 | -1.30% | 228,493 |
| Oct 16, 2025 | 30.85 | 31.25 | 30.70 | 30.85 | 30.85 | 0.49% | 156,943 |
| Oct 15, 2025 | 30.20 | 30.80 | 30.20 | 30.70 | 30.70 | 0.49% | 131,158 |
| Oct 14, 2025 | 32.45 | 32.45 | 30.55 | 30.55 | 30.55 | -3.02% | 364,070 |
| Oct 13, 2025 | 31.75 | 31.75 | 30.40 | 31.50 | 31.50 | -4.83% | 429,617 |
| Oct 9, 2025 | 33.25 | 33.50 | 33.05 | 33.10 | 33.10 | -0.60% | 171,823 |
| Oct 8, 2025 | 33.10 | 33.55 | 32.95 | 33.30 | 33.30 | -0.30% | 84,448 |
| Oct 7, 2025 | 33.25 | 33.80 | 32.85 | 33.40 | 33.40 | 0.45% | 227,465 |
| Oct 3, 2025 | 33.75 | 33.75 | 33.20 | 33.25 | 33.25 | -1.04% | 144,965 |
| Oct 2, 2025 | 33.80 | 33.80 | 33.50 | 33.60 | 33.60 | -0.44% | 149,066 |