3025.TW Historical Prices | LOOP TELECOMMUNICA TWD10 Stock

Dow

0.06% Nasdaq

0.01%

Loop Telecommunication International, Inc. (3025.TW)

-Taiwan

11.05 0.15(1.34%) May 24, 1:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	11.20	11.30	11.00	11.05	234,000	11.05
May 23, 2013	11.40	11.40	11.15	11.20	262,000	11.20
May 22, 2013	11.30	11.50	11.15	11.40	565,000	11.40
May 21, 2013	11.00	11.25	11.00	11.25	506,000	11.25
May 20, 2013	11.20	11.20	10.95	11.00	548,000	11.00
May 17, 2013	10.85	11.10	10.85	11.10	303,000	11.10
May 16, 2013	11.10	11.10	10.80	10.95	398,000	10.95
May 15, 2013	11.00	11.25	10.95	11.05	682,000	11.05
May 14, 2013	11.30	11.30	10.85	10.95	821,000	10.95
May 13, 2013	11.90	11.90	11.15	11.30	1,712,000	11.30
May 10, 2013	12.20	12.25	11.90	11.95	480,000	11.95
May 9, 2013	12.40	12.40	12.05	12.10	791,000	12.10
May 8, 2013	12.00	12.45	12.00	12.15	1,738,000	12.15
May 7, 2013	11.80	12.35	11.65	12.00	1,062,000	12.00
May 6, 2013	11.70	11.80	11.55	11.75	501,000	11.75
May 3, 2013	11.85	11.95	11.60	11.60	773,000	11.60
May 2, 2013	11.75	12.00	11.75	11.75	863,000	11.75
May 1, 2013	11.75	11.75	11.75	11.75	0	11.75
Apr 30, 2013	11.95	12.05	11.75	11.75	930,000	11.75
Apr 26, 2013	12.35	12.45	12.00	12.00	1,041,000	12.00
Apr 25, 2013	12.10	12.75	12.10	12.30	2,132,000	12.30
Apr 24, 2013	12.50	12.50	12.10	12.25	1,354,000	12.25
Apr 23, 2013	11.80	12.30	11.70	12.30	1,953,000	12.30
Apr 22, 2013	11.70	11.90	11.50	11.50	652,000	11.50
Apr 19, 2013	12.00	12.05	11.70	11.70	832,000	11.70
Apr 18, 2013	11.80	12.15	11.80	11.90	970,000	11.90
Apr 17, 2013	12.45	12.45	12.05	12.05	1,403,000	12.05
Apr 16, 2013	12.00	12.70	11.80	12.25	2,413,000	12.25
Apr 15, 2013	12.05	12.20	11.70	12.10	1,554,000	12.10
Apr 12, 2013	12.25	12.60	12.00	12.05	3,636,000	12.05
Apr 11, 2013	11.45	11.95	11.45	11.95	2,277,000	11.95
Apr 10, 2013	11.30	11.40	11.10	11.20	915,000	11.20
Apr 9, 2013	11.00	11.45	11.00	11.05	1,590,000	11.05
Apr 8, 2013	11.50	11.70	11.10	11.10	2,370,000	11.10
Apr 5, 2013	11.90	11.90	11.90	11.90	0	11.90
Apr 4, 2013	11.90	11.90	11.90	11.90	0	11.90
Apr 3, 2013	11.65	12.30	11.35	11.90	6,555,000	11.90
Apr 2, 2013	10.95	11.50	10.70	11.50	3,291,000	11.50
Apr 1, 2013	11.90	11.95	10.70	11.15	6,370,000	11.15
Mar 29, 2013	10.65	11.20	10.60	11.20	2,328,000	11.20
Mar 28, 2013	10.60	10.85	10.30	10.50	3,740,000	10.50
Mar 27, 2013	10.35	10.45	10.30	10.45	1,253,000	10.45
Mar 26, 2013	9.19	9.77	9.14	9.77	1,070,000	9.77
Mar 25, 2013	9.11	9.25	9.06	9.14	319,000	9.14
Mar 22, 2013	8.95	9.05	8.95	8.95	235,000	8.95
Mar 21, 2013	9.10	9.10	8.92	8.95	261,000	8.95
Mar 20, 2013	8.99	9.09	8.96	9.00	325,000	9.00
Mar 19, 2013	8.72	8.88	8.72	8.81	152,000	8.81
Mar 18, 2013	8.97	8.97	8.72	8.73	146,000	8.73
Mar 15, 2013	8.71	8.81	8.70	8.70	132,000	8.70
Mar 14, 2013	8.79	8.82	8.70	8.70	241,000	8.70
Mar 13, 2013	8.73	8.93	8.73	8.82	188,000	8.82
Mar 12, 2013	9.26	9.26	8.87	8.93	625,000	8.93
Mar 11, 2013	9.20	9.35	9.16	9.24	1,893,000	9.24
Mar 8, 2013	9.10	9.18	8.95	9.10	940,000	9.10
Mar 7, 2013	8.58	9.01	8.53	9.01	871,000	9.01
Mar 6, 2013	8.50	8.54	8.48	8.53	149,000	8.53
Mar 5, 2013	8.41	8.56	8.41	8.47	125,000	8.47
Mar 4, 2013	8.45	8.50	8.40	8.41	110,000	8.41
Mar 1, 2013	8.38	8.53	8.38	8.50	77,000	8.50
Feb 28, 2013	8.38	8.38	8.38	8.38	0	8.38
Feb 27, 2013	8.44	8.50	8.36	8.38	169,000	8.38
Feb 26, 2013	8.50	8.54	8.42	8.44	186,000	8.44
Feb 25, 2013	8.60	8.67	8.53	8.53	293,000	8.53
Feb 22, 2013	8.58	8.65	8.51	8.53	122,000	8.53
Feb 21, 2013	8.60	8.75	8.58	8.64	263,000	8.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in TWD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 3025.TW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Loop Telecommunication International, Inc. (3025.TW)