Loop Telecom

3025
🏛️ taiwan →
42.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.80 20.90 20.50 20.55 0.2M
2022-12-29 20.20 20.70 20.00 20.55 0.3M
2022-12-28 20.60 20.60 20.10 20.20 0.3M
2022-12-27 20.50 20.60 20.30 20.45 0.2M
2022-12-26 20.60 20.70 20.25 20.25 0.3M
2022-12-23 20.30 20.65 19.95 20.60 0.7M
2022-12-22 20.35 20.35 20.00 20.10 0.4M
2022-12-21 20.05 20.20 19.90 20.00 0.6M
2022-12-20 20.95 21.00 19.85 19.90 1.4M
2022-12-19 21.30 21.30 20.70 20.75 0.6M
2022-12-16 21.20 21.40 20.85 21.05 0.9M
2022-12-15 21.80 21.80 21.15 21.50 0.7M
2022-12-14 21.20 21.75 21.10 21.60 1.0M
2022-12-13 21.25 21.35 21.10 21.20 0.7M
2022-12-12 21.10 21.55 21.00 21.25 0.9M
2022-12-09 22.25 22.30 21.15 21.20 1.8M
2022-12-08 21.30 21.70 20.55 21.60 5.0M
2022-12-07 23.30 23.30 22.15 22.15 3.3M
2022-12-06 24.55 24.95 24.10 24.60 2.0M
2022-12-05 25.00 25.05 24.25 24.50 2.2M
2022-12-02 25.00 25.50 24.50 24.60 3.6M
2022-12-01 25.20 25.30 24.50 24.80 4.8M
2022-11-30 25.55 27.35 24.35 25.15 18.6M
2022-11-29 24.50 26.30 24.35 25.60 17.6M
2022-11-28 22.45 23.95 22.15 23.95 2.5M
2022-11-25 23.25 23.30 22.35 22.35 1.2M
2022-11-24 23.00 23.50 22.65 23.25 1.4M
2022-11-23 23.45 23.75 22.85 22.85 1.7M
2022-11-22 24.00 24.00 23.00 23.35 2.8M
2022-11-21 22.85 24.25 22.60 23.95 5.4M
2022-11-18 22.70 23.15 21.85 22.80 3.9M
2022-11-17 20.95 22.75 20.90 22.35 2.7M
2022-11-16 20.60 21.30 20.55 20.90 0.9M
2022-11-15 20.90 20.95 20.30 20.70 0.8M
2022-11-14 20.90 21.15 20.45 20.85 1.1M
2022-11-11 21.85 22.20 20.60 20.60 1.4M
2022-11-10 21.80 21.90 21.05 21.10 0.8M
2022-11-09 22.25 23.40 21.80 21.80 2.2M
2022-11-08 22.10 22.60 21.80 22.00 0.9M
2022-11-07 22.15 22.60 21.75 21.75 1.0M
2022-11-04 21.35 22.35 20.90 22.10 1.1M
2022-11-03 20.75 21.40 20.70 21.20 0.4M
2022-11-02 21.00 21.35 20.60 21.15 0.5M
2022-11-01 20.30 20.95 20.30 20.85 0.4M
2022-10-31 20.20 20.95 20.10 20.55 0.8M
2022-10-28 20.65 20.90 19.60 19.70 0.9M
2022-10-27 20.50 20.85 20.30 20.75 0.4M
2022-10-26 21.00 21.00 20.10 20.10 0.7M
2022-10-25 21.40 21.55 20.55 20.70 0.7M
2022-10-24 20.75 21.80 20.75 21.35 1.0M
2022-10-21 21.85 21.85 20.60 20.65 1.1M
2022-10-20 21.40 21.80 21.00 21.65 1.0M
2022-10-19 22.15 22.75 21.65 21.65 1.3M
2022-10-18 21.85 22.35 21.65 22.30 1.6M
2022-10-17 21.05 21.80 20.70 21.70 2.0M
2022-10-14 22.50 22.75 21.70 21.70 2.4M
2022-10-13 22.75 23.05 20.85 21.05 3.4M
2022-10-12 23.65 23.75 22.65 22.80 3.0M
2022-10-11 24.15 24.60 23.20 23.45 4.2M
2022-10-07 25.75 26.30 24.65 24.80 6.1M
2022-10-06 26.45 27.05 25.05 26.00 8.9M
2022-10-05 26.85 27.85 25.80 26.05 14.6M
2022-10-04 26.70 27.05 25.45 26.45 23.3M
2022-10-03 24.60 26.65 24.30 26.20 32.2M
2022-09-30 21.90 24.60 21.60 24.60 13.2M
2022-09-29 21.95 22.40 21.55 22.40 3.7M
2022-09-28 20.70 22.40 20.40 20.40 3.5M
2022-09-27 22.20 23.20 20.65 20.80 3.2M
2022-09-26 21.10 21.85 20.95 21.25 0.7M
2022-09-23 22.60 22.75 21.35 21.60 1.1M
2022-09-22 22.60 22.85 22.30 22.70 0.8M
2022-09-21 22.35 23.10 22.15 22.85 1.3M
2022-09-20 23.15 23.60 22.55 22.55 2.5M
2022-09-19 21.65 23.30 21.65 23.15 3.9M
2022-09-16 22.30 22.80 21.65 22.20 7.4M
2022-09-15 21.00 21.45 20.50 21.45 1.8M
2022-09-14 19.00 19.85 18.80 19.50 0.4M
2022-09-13 20.10 20.10 19.75 19.75 0.1M
2022-09-12 20.00 20.00 19.30 19.90 0.3M
2022-09-08 19.55 19.80 19.30 19.70 0.2M
2022-09-07 19.50 19.65 19.00 19.10 0.5M
2022-09-06 21.55 21.55 20.30 20.30 0.5M
2022-09-05 22.00 22.20 21.00 21.25 0.5M
2022-09-02 22.00 22.25 21.65 21.85 0.5M
2022-09-01 21.35 22.25 21.30 21.80 1.3M
2022-08-31 21.40 21.75 21.30 21.30 0.2M
2022-08-30 20.85 21.50 20.85 21.40 0.2M
2022-08-29 20.90 21.15 20.45 20.85 0.5M
2022-08-26 21.80 21.80 21.30 21.45 0.3M
2022-08-25 21.20 21.60 21.15 21.50 0.4M
2022-08-24 21.50 21.75 21.15 21.15 0.3M
2022-08-23 21.35 21.50 21.10 21.30 0.2M
2022-08-22 21.20 21.90 21.10 21.35 0.7M
2022-08-19 21.85 22.00 21.15 21.50 1.0M
2022-08-18 20.45 22.35 20.45 21.45 2.6M
2022-08-17 20.40 20.55 20.25 20.35 0.2M
2022-08-16 20.30 20.75 20.15 20.45 0.4M
2022-08-15 20.60 20.60 20.10 20.15 0.3M
2022-08-12 20.50 20.80 20.15 20.35 0.6M
2022-08-11 20.70 20.70 20.05 20.05 0.4M
2022-08-10 19.40 20.55 19.40 20.45 0.8M
2022-08-09 19.85 20.40 19.65 19.75 0.7M
2022-08-08 18.95 20.90 18.95 19.95 2.1M
2022-08-05 19.30 20.00 19.15 19.15 0.7M
2022-08-04 18.95 19.85 18.70 19.15 0.7M
2022-08-03 19.40 20.25 18.80 19.00 0.9M
2022-08-02 19.10 19.95 18.70 19.60 1.1M
2022-08-01 18.50 19.95 18.20 19.50 2.1M
2022-07-29 18.10 18.65 17.95 18.15 0.3M
2022-07-28 18.35 18.35 17.65 17.95 0.2M
2022-07-27 17.60 18.15 17.55 18.00 0.1M
2022-07-26 17.80 17.80 17.55 17.60 0.1M
2022-07-25 18.00 18.25 17.40 18.05 0.2M
2022-07-22 18.35 18.35 17.70 17.75 0.2M
2022-07-21 18.15 18.35 18.15 18.20 0.1M
2022-07-20 18.50 18.70 18.10 18.10 0.2M
2022-07-19 18.15 18.20 17.90 18.15 0.1M
2022-07-18 18.10 18.70 18.05 18.15 0.2M
2022-07-15 17.55 17.95 17.35 17.95 0.2M
2022-07-14 17.30 17.90 17.05 17.75 0.3M
2022-07-13 17.30 17.95 16.70 17.30 1.3M
2022-07-12 16.80 17.05 16.10 16.35 0.3M
2022-07-11 18.00 18.00 16.80 17.15 0.5M
2022-07-08 17.00 18.35 16.95 17.60 1.5M
2022-07-07 16.10 16.75 15.70 16.70 0.2M
2022-07-06 16.35 16.60 15.90 15.95 0.1M
2022-07-05 16.55 17.15 16.25 16.45 0.4M
2022-07-04 16.05 16.65 16.05 16.25 0.1M
2022-07-01 17.70 17.70 15.90 16.05 0.3M
2022-06-30 18.15 18.15 17.50 17.50 0.2M
2022-06-29 18.00 18.10 17.80 18.10 0.1M
2022-06-28 18.25 18.25 18.00 18.25 0.1M
2022-06-27 18.20 18.45 18.20 18.30 0.2M
2022-06-24 18.20 18.45 18.05 18.10 0.1M
2022-06-23 18.10 18.35 17.85 18.20 0.1M
2022-06-22 18.60 18.60 18.10 18.10 0.1M
2022-06-21 18.10 18.65 18.10 18.60 0.1M
2022-06-20 18.60 18.60 18.05 18.05 0.2M
2022-06-17 18.60 18.95 18.40 18.60 0.2M
2022-06-16 19.30 19.65 18.75 18.80 0.4M
2022-06-15 19.35 19.45 18.90 19.05 0.2M
2022-06-14 19.30 19.30 18.85 19.20 0.2M
2022-06-13 19.20 19.30 18.95 19.00 0.2M
2022-06-10 19.55 19.70 19.55 19.65 0.1M
2022-06-09 19.80 19.90 19.70 19.80 0.1M
2022-06-08 20.10 20.10 19.80 19.80 0.2M
2022-06-07 20.40 20.40 19.95 20.00 0.2M
2022-06-06 20.60 20.60 20.20 20.50 0.1M
2022-06-02 20.85 20.95 20.60 20.60 0.1M
2022-06-01 20.85 21.00 20.50 20.85 0.3M
2022-05-31 20.30 20.50 20.25 20.40 0.3M
2022-05-30 20.60 20.80 20.35 20.35 0.1M
2022-05-27 20.30 20.50 20.15 20.35 0.2M
2022-05-26 20.70 20.70 19.95 20.05 0.1M
2022-05-25 20.35 20.35 20.15 20.30 0.0M
2022-05-24 20.25 20.80 20.10 20.30 0.2M
2022-05-23 20.00 20.35 20.00 20.10 0.1M
2022-05-20 20.40 20.60 20.00 20.00 0.1M
2022-05-19 19.50 20.35 19.35 20.35 0.1M
2022-05-18 20.30 20.75 20.10 20.10 0.2M
2022-05-17 19.75 20.10 19.50 20.05 0.3M
2022-05-16 19.55 20.55 19.55 20.00 0.3M
2022-05-13 18.85 19.50 18.85 19.30 0.1M
2022-05-12 19.20 19.45 18.70 18.80 0.2M
2022-05-11 19.55 19.80 19.10 19.10 0.2M
2022-05-10 19.00 19.55 18.65 19.50 0.2M
2022-05-09 19.50 19.50 18.90 18.95 0.2M
2022-05-06 19.40 19.50 19.10 19.30 0.2M
2022-05-05 19.90 20.40 19.80 19.80 0.1M
2022-05-04 19.60 19.85 19.40 19.50 0.1M
2022-05-03 19.35 19.70 19.35 19.60 0.1M
2022-04-29 19.65 20.30 19.65 19.70 0.2M
2022-04-28 19.70 19.85 19.10 19.60 0.2M
2022-04-27 19.60 19.70 18.85 19.55 0.5M
2022-04-26 20.40 20.60 19.90 20.15 0.2M
2022-04-25 21.15 21.15 20.10 20.10 0.3M
2022-04-22 21.45 21.45 21.10 21.35 0.2M
2022-04-21 20.90 21.90 20.90 21.65 0.6M
2022-04-20 20.55 20.70 19.60 20.65 0.4M
2022-04-19 20.15 20.75 20.15 20.20 0.1M
2022-04-18 20.60 20.70 19.90 20.00 0.2M
2022-04-15 21.25 21.55 20.60 20.65 0.3M
2022-04-14 20.80 21.85 20.55 21.55 0.4M
2022-04-13 20.70 20.95 20.45 20.65 0.3M
2022-04-12 21.70 21.70 20.40 20.45 0.7M
2022-04-11 21.85 21.95 21.05 21.25 0.8M
2022-04-08 21.50 22.35 21.05 21.80 0.6M
2022-04-07 21.20 22.90 21.10 21.20 1.7M
2022-04-06 21.25 21.30 20.90 21.15 0.2M
2022-04-01 21.60 21.60 20.90 21.25 0.5M
2022-03-31 21.55 22.30 21.25 21.60 0.9M
2022-03-30 21.60 21.70 21.00 21.20 0.6M
2022-03-29 21.85 22.25 21.30 21.60 1.1M
2022-03-28 21.30 22.65 20.60 22.00 3.9M
2022-03-25 19.55 21.30 19.45 21.30 1.6M
2022-03-24 19.20 19.55 19.05 19.40 0.2M
2022-03-23 19.50 19.60 19.15 19.20 0.2M
2022-03-22 19.30 19.50 19.25 19.45 0.1M
2022-03-21 19.20 19.70 19.20 19.30 0.2M
2022-03-18 19.05 19.30 18.65 19.00 0.3M
2022-03-17 18.80 19.05 18.75 19.00 0.1M
2022-03-16 18.70 18.95 18.40 18.60 0.1M
2022-03-15 18.80 18.80 18.35 18.35 0.1M
2022-03-14 19.05 19.20 18.45 18.85 0.1M
2022-03-11 18.85 19.00 18.50 18.85 0.1M
2022-03-10 18.90 19.25 18.90 19.10 0.1M
2022-03-09 18.70 18.85 18.35 18.75 0.2M
2022-03-08 18.25 18.85 18.00 18.15 0.4M
2022-03-07 19.45 20.10 18.35 18.55 0.9M
2022-03-04 20.60 20.60 20.10 20.15 0.2M
2022-03-03 20.80 20.95 20.50 20.70 0.2M
2022-03-02 20.75 20.85 20.45 20.75 0.1M
2022-03-01 20.05 20.75 20.05 20.60 0.3M
2022-02-25 19.80 20.35 19.80 19.85 0.3M
2022-02-24 20.50 20.50 19.40 19.75 0.5M
2022-02-23 20.75 20.85 20.60 20.70 0.1M
2022-02-22 20.90 21.20 20.40 20.60 0.2M
2022-02-21 21.25 21.45 21.20 21.35 0.1M
2022-02-18 20.90 21.30 20.90 21.25 0.2M
2022-02-17 20.95 21.40 20.90 21.10 0.3M
2022-02-16 21.00 21.05 20.75 20.95 0.2M
2022-02-15 20.25 20.80 20.25 20.55 0.1M
2022-02-14 20.75 20.75 20.20 20.40 0.2M
2022-02-11 20.90 21.10 20.90 20.95 0.1M
2022-02-10 21.25 21.50 20.80 21.20 0.3M
2022-02-09 20.70 21.45 20.70 21.25 0.4M
2022-02-08 20.20 20.55 20.15 20.45 0.2M
2022-02-07 19.40 20.15 19.40 20.10 0.1M
2022-01-26 19.30 20.50 19.30 19.30 0.3M
2022-01-25 19.80 20.05 19.30 19.30 0.3M
2022-01-24 19.80 19.85 19.05 19.80 0.3M
2022-01-21 20.40 20.40 19.80 19.80 0.3M
2022-01-20 20.70 20.70 20.20 20.45 0.2M
2022-01-19 20.60 21.00 20.35 20.45 0.2M
2022-01-18 21.20 21.35 20.65 20.90 0.2M
2022-01-17 20.60 21.25 20.60 21.20 0.3M
2022-01-14 20.55 20.70 20.00 20.60 0.4M
2022-01-13 20.90 20.95 20.60 20.70 0.2M
2022-01-12 21.15 21.45 20.50 21.00 0.5M
2022-01-11 21.85 21.85 21.00 21.05 0.3M
2022-01-10 21.50 22.10 21.00 21.85 0.3M
2022-01-07 22.85 22.85 21.70 21.75 0.7M
2022-01-06 22.40 22.85 22.05 22.65 0.5M
2022-01-05 22.85 23.15 22.35 22.40 0.6M
2022-01-04 23.05 23.15 22.80 22.85 0.3M
2022-01-03 23.80 23.80 22.80 22.85 0.8M