Loyalty Founder Enterprise Co.,Ltd. (TPEX:5465)
Taiwan
· Delayed Price · Currency is TWD 29.25
-0.05 (-0.17%)
At close: Dec 4, 2025
TPEX:5465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.10 | 29.20 | 28.90 | 29.20 | - | -0.17% | 94,589 |
| 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 |
| Oct 1, 2025 | 34.10 | 34.45 | 33.75 | 33.75 | 33.75 | -1.03% | 193,924 |
| Sep 30, 2025 | 33.50 | 34.15 | 33.40 | 34.10 | 34.10 | 2.56% | 109,452 |
| Sep 26, 2025 | 33.75 | 33.75 | 32.80 | 33.25 | 33.25 | -1.77% | 266,536 |
| Sep 25, 2025 | 34.10 | 34.50 | 33.85 | 33.85 | 33.85 | -0.73% | 183,263 |
| Sep 24, 2025 | 34.30 | 34.40 | 33.95 | 34.10 | 34.10 | -0.58% | 142,494 |
| Sep 23, 2025 | 34.55 | 34.80 | 34.25 | 34.30 | 34.30 | -1.15% | 247,305 |
| Sep 22, 2025 | 34.80 | 35.15 | 34.65 | 34.70 | 34.70 | -0.72% | 139,261 |
| Sep 19, 2025 | 35.50 | 35.80 | 34.85 | 34.95 | 34.95 | 0.29% | 238,782 |
| Sep 18, 2025 | 34.45 | 35.10 | 34.40 | 34.85 | 34.85 | 0.87% | 171,989 |
| Sep 17, 2025 | 34.80 | 35.30 | 34.50 | 34.55 | 34.55 | -1.85% | 210,137 |
| Sep 16, 2025 | 34.60 | 35.45 | 34.60 | 35.20 | 35.20 | 1.88% | 160,927 |
| Sep 15, 2025 | 35.05 | 35.05 | 34.35 | 34.55 | 34.55 | -1.43% | 348,237 |
| Sep 12, 2025 | 35.10 | 35.80 | 35.00 | 35.05 | 35.05 | 0.29% | 187,242 |
| Sep 11, 2025 | 36.15 | 36.15 | 34.80 | 34.95 | 34.95 | -3.19% | 683,636 |
| Sep 10, 2025 | 36.50 | 36.75 | 36.10 | 36.10 | 36.10 | -0.28% | 295,394 |
| Sep 9, 2025 | 36.55 | 37.30 | 36.20 | 36.20 | 36.20 | -1.23% | 526,511 |
| Sep 8, 2025 | 36.80 | 37.00 | 36.40 | 36.65 | 36.65 | -0.54% | 246,322 |
| Sep 5, 2025 | 37.65 | 37.65 | 36.80 | 36.85 | 36.85 | -0.54% | 267,575 |
| Sep 4, 2025 | 37.30 | 38.15 | 37.05 | 37.05 | 37.05 | 0.14% | 251,893 |
| Sep 3, 2025 | 36.95 | 37.35 | 36.95 | 37.00 | 37.00 | - | 165,361 |
| Sep 2, 2025 | 37.05 | 37.70 | 36.30 | 37.00 | 37.00 | 0.27% | 407,749 |
| Sep 1, 2025 | 38.30 | 38.30 | 36.70 | 36.90 | 36.90 | -2.64% | 460,627 |
| Aug 29, 2025 | 38.65 | 38.95 | 37.90 | 37.90 | 37.90 | -1.56% | 339,360 |
| Aug 28, 2025 | 39.10 | 39.20 | 38.50 | 38.50 | 38.50 | -1.03% | 367,706 |
| Aug 27, 2025 | 38.00 | 39.35 | 38.00 | 38.90 | 38.90 | 2.23% | 707,392 |
| Aug 26, 2025 | 38.05 | 38.25 | 37.80 | 38.05 | 38.05 | - | 331,870 |
| Aug 25, 2025 | 37.60 | 38.80 | 37.30 | 38.05 | 38.05 | 2.70% | 714,194 |
| Aug 22, 2025 | 37.40 | 38.15 | 37.05 | 37.05 | 37.05 | -1.98% | 778,240 |
| Aug 21, 2025 | 38.25 | 38.70 | 37.80 | 37.80 | 37.80 | -1.18% | 934,384 |
| Aug 20, 2025 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | -3.04% | 942,990 |
| Aug 19, 2025 | 40.55 | 40.75 | 39.45 | 39.45 | 39.45 | -2.71% | 872,432 |
| Aug 18, 2025 | 41.90 | 41.95 | 40.45 | 40.55 | 40.55 | -3.22% | 991,763 |
| Aug 15, 2025 | 43.70 | 44.20 | 41.75 | 41.90 | 41.90 | -4.56% | 1,272,440 |
| Aug 14, 2025 | 44.30 | 44.30 | 43.25 | 43.90 | 43.90 | - | 1,301,667 |
| Aug 13, 2025 | 42.95 | 44.35 | 42.60 | 43.90 | 43.90 | 4.40% | 1,939,562 |
| Aug 12, 2025 | 41.10 | 42.25 | 40.50 | 42.05 | 42.05 | 4.34% | 824,611 |
| Aug 11, 2025 | 40.70 | 41.25 | 39.95 | 40.30 | 40.30 | 2.54% | 932,913 |
| Aug 8, 2025 | 42.50 | 42.60 | 39.25 | 39.30 | 39.30 | -8.18% | 1,799,426 |
| Aug 7, 2025 | 43.40 | 43.60 | 42.65 | 42.80 | 42.80 | - | 538,211 |
| Aug 6, 2025 | 43.05 | 43.20 | 42.45 | 42.80 | 42.80 | -0.23% | 512,270 |
| Aug 5, 2025 | 42.70 | 43.10 | 42.55 | 42.90 | 42.90 | 0.70% | 723,240 |
| Aug 4, 2025 | 42.00 | 43.05 | 41.60 | 42.60 | 42.60 | 1.07% | 886,738 |
| Aug 1, 2025 | 40.90 | 42.40 | 40.45 | 42.15 | 42.15 | 0.36% | 831,445 |
| Jul 31, 2025 | 41.65 | 42.35 | 40.90 | 42.00 | 42.00 | 0.84% | 599,085 |
| Jul 30, 2025 | 41.75 | 42.00 | 41.35 | 41.65 | 41.65 | 0.97% | 416,710 |
| Jul 29, 2025 | 42.00 | 42.00 | 40.30 | 41.25 | 41.25 | -1.55% | 803,323 |
| Jul 28, 2025 | 41.55 | 42.50 | 41.00 | 41.90 | 41.90 | 1.33% | 1,213,616 |
| Jul 25, 2025 | 43.00 | 43.25 | 41.25 | 41.35 | 41.35 | -2.71% | 1,351,247 |
| Jul 24, 2025 | 43.10 | 44.50 | 42.05 | 42.50 | 42.50 | 1.43% | 9,711,704 |
| Jul 23, 2025 | 39.10 | 41.90 | 38.90 | 41.90 | 41.90 | 9.97% | 2,318,316 |
| Jul 22, 2025 | 38.75 | 40.20 | 38.10 | 38.10 | 38.10 | -0.65% | 1,746,540 |
| Jul 21, 2025 | 37.85 | 38.80 | 37.85 | 38.35 | 38.35 | 0.79% | 219,198 |
| Jul 18, 2025 | 38.20 | 38.75 | 37.90 | 38.05 | 38.05 | -0.91% | 287,029 |
| Jul 17, 2025 | 38.30 | 38.65 | 37.80 | 38.40 | 38.40 | 1.86% | 291,757 |
| Jul 16, 2025 | 37.85 | 38.10 | 37.50 | 37.70 | 37.70 | - | 246,085 |
| Jul 15, 2025 | 37.60 | 37.95 | 37.30 | 37.70 | 37.70 | 1.75% | 272,275 |