Stock listing
TPEx:5465 Loyalty Founder Enterprise Co., Ltd. (富驊) 股價
Follow Loyalty Founder Enterprise Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5465
$37.80 TWD +0.90 (+2.4%)
Close on Oct 30, 2026
- Day range
- $36.20 – $38.65 TWDOct 30, 2026
- Volume
- 1.12M sharesOct 30, 2026
- Market cap
- $5.58B TWDAt the close on Oct 30, 2026 · price × 147.7M shares outstanding
- 52-week range
- $20.80 – $45.35 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $29.73M TWDMedian day 127,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5465 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $37.80 | +0.90 | +2.4% | $36.20 | $38.65 | $36.20 | 1,118,459 | |
| $36.90 | -1.15 | -3.0% | $37.65 | $38.25 | $36.10 | 1,373,659 | |
| $38.05 | +0.40 | +1.1% | $37.65 | $38.25 | $36.50 | 1,908,283 | |
| $37.65 | -4.15 | -9.9% | $42.65 | $42.65 | $37.65 | 2,780,154 | |
| $41.80 | 0.00 | 0.0% | $41.80 | $41.80 | $41.80 | 0 | |
| $41.80 | +0.25 | +0.6% | $45.00 | $45.35 | $41.00 | 6,819,813 | |
| $41.55 | +3.50 | +9.2% | $39.85 | $41.55 | $38.20 | 4,036,991 | |
| $38.05 | +1.65 | +4.5% | $35.80 | $39.50 | $35.75 | 2,240,172 | |
| $36.40 | +0.35 | +1.0% | $34.80 | $36.80 | $34.20 | 996,969 | |
| $36.05 | +0.40 | +1.1% | $35.90 | $37.00 | $35.15 | 929,617 | |
| $35.65 | -1.30 | -3.5% | $36.95 | $36.95 | $35.55 | 1,020,704 | |
| $36.95 | +1.15 | +3.2% | $36.30 | $39.00 | $35.40 | 3,726,910 | |
| $35.80 | +2.20 | +6.5% | $33.75 | $36.45 | $33.55 | 1,563,077 | |
| $33.60 | +0.85 | +2.6% | $32.75 | $34.15 | $32.20 | 774,100 | |
| $32.75 | -0.80 | -2.4% | $33.55 | $33.70 | $32.50 | 381,000 | |
| $33.55 | +0.60 | +1.8% | $33.15 | $34.00 | $33.15 | 706,001 | |
| $32.95 | +0.25 | +0.8% | $32.70 | $33.15 | $32.20 | 334,001 | |
| $32.70 | -0.40 | -1.2% | $33.70 | $33.70 | $32.20 | 544,000 | |
| $33.10 | -0.75 | -2.2% | $33.85 | $33.85 | $32.85 | 625,325 | |
| $33.85 | +0.80 | +2.4% | $32.90 | $35.00 | $32.00 | 1,242,075 | |
| $33.05 | -1.65 | -4.8% | $32.80 | $34.35 | $32.80 | 1,747,150 | |
| $34.70 | +0.50 | +1.5% | $35.35 | $36.95 | $34.25 | 3,225,080 | |
| $34.20 | +2.15 | +6.7% | $31.55 | $34.20 | $31.05 | 2,095,718 | |
| $32.05 | +0.25 | +0.8% | $31.45 | $33.15 | $30.85 | 2,129,001 | |
| $31.80 | +2.45 | +8.3% | $32.25 | $32.25 | $30.70 | 6,489,081 | |
| $29.35 | +2.65 | +9.9% | $29.35 | $29.35 | $29.35 | 658,200 | |
| $26.70 | +2.40 | +9.9% | $26.60 | $26.70 | $26.60 | 465,432 | |
| $24.30 | +0.15 | +0.6% | $24.05 | $24.50 | $24.05 | 62,000 | |
| $24.15 | -0.05 | -0.2% | $24.20 | $24.20 | $23.55 | 127,000 | |
| $24.20 | -0.05 | -0.2% | $24.30 | $24.30 | $24.10 | 40,000 | |
| $24.25 | +0.05 | +0.2% | $24.40 | $24.40 | $24.05 | 48,000 | |
| $24.20 | +0.05 | +0.2% | $24.80 | $24.80 | $24.10 | 120,000 | |
| $24.15 | -0.25 | -1.0% | $24.50 | $24.50 | $24.15 | 40,000 | |
| $24.40 | +0.15 | +0.6% | $24.10 | $24.50 | $24.10 | 67,000 | |
| $24.25 | -0.05 | -0.2% | $24.20 | $24.45 | $24.00 | 56,000 | |
| $24.30 | 0.00 | 0.0% | $24.55 | $24.55 | $24.20 | 30,000 | |
| $24.30 | -0.15 | -0.6% | $24.45 | $24.60 | $24.20 | 75,000 | |
| $24.45 | -0.35 | -1.4% | $24.85 | $24.90 | $24.45 | 61,588 | |
| $24.80 | +0.10 | +0.4% | $24.70 | $24.90 | $24.70 | 35,011 | |
| $24.70 | +0.35 | +1.4% | $24.40 | $24.80 | $24.40 | 93,005 | |
| $24.35 | +0.25 | +1.0% | $24.10 | $24.35 | $24.05 | 29,000 | |
| $24.10 | -0.10 | -0.4% | $24.40 | $24.40 | $24.10 | 51,000 | |
| $24.20 | -0.15 | -0.6% | $24.10 | $24.30 | $24.05 | 31,000 | |
| $24.35 | +0.25 | +1.0% | $24.10 | $24.35 | $24.10 | 45,100 | |
| $24.10 | -0.10 | -0.4% | $24.05 | $24.20 | $24.00 | 20,004 | |
| $24.20 | +0.10 | +0.4% | $24.10 | $24.25 | $24.10 | 19,000 | |
| $24.10 | -0.15 | -0.6% | $24.45 | $24.45 | $24.00 | 36,073 | |
| $24.25 | 0.00 | 0.0% | $24.30 | $24.30 | $24.10 | 51,000 | |
| $24.25 | +0.20 | +0.8% | $23.95 | $24.40 | $23.95 | 84,000 | |
| $24.05 | -0.45 | -1.8% | $24.80 | $24.80 | $24.00 | 76,000 | |
| $24.50 | -0.20 | -0.8% | $24.75 | $24.95 | $24.35 | 144,000 | |
| $24.70 | +1.45 | +6.2% | $23.30 | $24.75 | $23.30 | 271,004 | |
| $23.25 | -0.45 | -1.9% | $23.80 | $23.90 | $23.20 | 316,000 | |
| $23.70 | +2.15 | +10.0% | $22.50 | $23.70 | $22.45 | 156,011 | |
| $21.55 | -0.05 | -0.2% | $21.75 | $21.80 | $21.25 | 66,000 | |
| $21.60 | +0.05 | +0.2% | $21.50 | $21.60 | $21.50 | 40,000 | |
| $21.55 | -0.05 | -0.2% | $21.75 | $21.85 | $21.45 | 41,001 | |
| $21.60 | -0.15 | -0.7% | $21.75 | $21.75 | $21.25 | 63,000 | |
| $21.75 | +0.45 | +2.1% | $21.50 | $21.95 | $21.50 | 136,000 | |
| $21.30 | -0.20 | -0.9% | $21.45 | $21.65 | $21.25 | 33,000 | |
| $21.50 | -0.10 | -0.5% | $21.60 | $21.65 | $21.35 | 35,000 | |
| $21.60 | +0.25 | +1.2% | $21.95 | $21.95 | $21.40 | 37,000 | |
| $21.35 | +0.35 | +1.7% | $21.00 | $22.30 | $21.00 | 56,000 |
- Ticker
- TPEx:5465
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Loyalty Founder Enterprise Co., Ltd.