Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 278.50 | 281.50 | 271.00 | 271.00 | 271.00 | 6,379,296 |
| 2024-01-29 | 275.00 | 277.50 | 273.00 | 277.00 | 277.00 | 1,687,135 |
| 2024-01-26 | 274.50 | 278.00 | 273.00 | 273.50 | 273.50 | 3,693,633 |
| 2024-01-25 | 280.00 | 280.50 | 273.50 | 274.50 | 274.50 | 3,332,337 |
| 2024-01-24 | 275.50 | 281.00 | 275.50 | 278.00 | 278.00 | 3,671,669 |
| 2024-01-23 | 278.50 | 279.50 | 270.50 | 276.50 | 276.50 | 11,260,883 |
| 2024-01-22 | 290.50 | 291.00 | 281.00 | 282.50 | 282.50 | 7,448,556 |
| 2024-01-19 | 291.00 | 291.50 | 285.00 | 288.50 | 288.50 | 4,131,306 |
| 2024-01-18 | 289.00 | 292.50 | 283.50 | 288.50 | 288.50 | 6,242,210 |
| 2024-01-17 | 302.00 | 302.50 | 288.50 | 288.50 | 288.50 | 10,183,592 |
| 2024-01-16 | 299.00 | 303.00 | 293.50 | 303.00 | 303.00 | 13,264,688 |
| 2024-01-15 | 288.00 | 300.00 | 287.00 | 296.50 | 296.50 | 17,860,802 |
| 2024-01-12 | 282.00 | 288.50 | 282.00 | 282.50 | 282.50 | 5,440,817 |
| 2024-01-11 | 288.00 | 290.00 | 278.00 | 281.50 | 281.50 | 9,432,928 |
| 2024-01-10 | 286.00 | 290.50 | 284.00 | 290.00 | 290.00 | 5,967,915 |
| 2024-01-09 | 284.50 | 288.00 | 280.00 | 288.00 | 288.00 | 5,896,066 |
| 2024-01-08 | 285.00 | 291.50 | 279.00 | 284.50 | 284.50 | 9,832,514 |
| 2024-01-05 | 275.00 | 285.00 | 274.00 | 285.00 | 285.00 | 12,922,510 |
| 2024-01-04 | 271.00 | 276.00 | 271.00 | 272.00 | 272.00 | 3,240,780 |
| 2024-01-03 | 278.00 | 281.00 | 270.50 | 270.50 | 270.50 | 8,088,539 |
| 2024-01-02 | 273.00 | 278.00 | 272.00 | 275.50 | 275.50 | 5,338,511 |
| 2023-12-29 | 265.00 | 273.50 | 263.50 | 272.00 | 272.00 | 5,926,280 |
| 2023-12-28 | 272.00 | 272.50 | 264.00 | 264.00 | 264.00 | 3,348,090 |
| 2023-12-27 | 265.00 | 270.00 | 263.50 | 269.50 | 269.50 | 3,307,480 |
| 2023-12-26 | 260.00 | 264.00 | 259.50 | 264.00 | 264.00 | 1,775,568 |
| 2023-12-25 | 268.50 | 269.50 | 258.00 | 260.00 | 260.00 | 5,058,424 |
| 2023-12-22 | 268.50 | 270.00 | 265.00 | 267.00 | 267.00 | 2,672,560 |
| 2023-12-21 | 272.00 | 274.50 | 268.50 | 268.50 | 268.50 | 3,938,845 |
| 2023-12-20 | 275.50 | 280.00 | 273.00 | 273.50 | 273.50 | 7,361,523 |
| 2023-12-19 | 274.50 | 276.00 | 267.50 | 273.50 | 273.50 | 4,346,727 |
| 2023-12-18 | 275.00 | 280.00 | 272.00 | 272.50 | 272.50 | 6,178,420 |
| 2023-12-15 | 268.50 | 276.50 | 267.00 | 274.00 | 274.00 | 6,148,127 |
| 2023-12-14 | 267.00 | 271.00 | 266.00 | 268.50 | 268.50 | 3,702,504 |
| 2023-12-13 | 276.00 | 277.00 | 264.00 | 264.50 | 264.50 | 7,331,527 |
| 2023-12-12 | 278.50 | 280.00 | 273.50 | 274.00 | 274.00 | 4,982,913 |
| 2023-12-11 | 274.50 | 278.50 | 272.00 | 274.50 | 274.50 | 3,929,320 |
| 2023-12-08 | 276.50 | 279.00 | 270.50 | 272.00 | 272.00 | 6,118,948 |
| 2023-12-07 | 272.50 | 279.50 | 272.00 | 274.00 | 274.00 | 9,591,221 |
| 2023-12-06 | 273.50 | 275.00 | 270.00 | 270.00 | 270.00 | 4,732,176 |
| 2023-12-05 | 277.00 | 282.00 | 270.00 | 272.00 | 272.00 | 13,816,598 |
| 2023-12-04 | 270.00 | 281.00 | 268.00 | 277.00 | 277.00 | 13,944,181 |
| 2023-12-01 | 261.00 | 276.00 | 260.50 | 267.50 | 267.50 | 17,936,556 |
| 2023-11-30 | 261.00 | 262.50 | 257.00 | 258.50 | 258.50 | 4,512,865 |
| 2023-11-29 | 262.00 | 262.00 | 255.00 | 261.00 | 261.00 | 6,650,240 |
| 2023-11-28 | 259.00 | 260.00 | 255.00 | 258.00 | 258.00 | 7,890,646 |
| 2023-11-27 | 252.00 | 264.00 | 251.50 | 257.00 | 257.00 | 18,405,522 |
| 2023-11-24 | 253.50 | 254.00 | 245.50 | 250.00 | 250.00 | 6,392,194 |
| 2023-11-23 | 247.00 | 253.00 | 245.50 | 250.50 | 250.50 | 5,012,100 |
| 2023-11-22 | 250.00 | 254.00 | 245.50 | 245.50 | 245.50 | 5,433,176 |
| 2023-11-21 | 251.00 | 252.50 | 247.00 | 248.00 | 248.00 | 5,192,933 |
| 2023-11-20 | 257.50 | 262.50 | 251.00 | 251.50 | 251.50 | 11,006,669 |
| 2023-11-17 | 255.00 | 257.00 | 249.00 | 254.00 | 254.00 | 6,894,609 |
| 2023-11-16 | 254.00 | 258.50 | 252.00 | 253.00 | 253.00 | 11,031,629 |
| 2023-11-15 | 242.00 | 254.00 | 239.50 | 252.00 | 252.00 | 15,196,816 |
| 2023-11-14 | 234.00 | 238.50 | 229.00 | 238.50 | 238.50 | 5,554,417 |
| 2023-11-13 | 238.50 | 238.50 | 233.00 | 233.00 | 233.00 | 5,212,136 |
| 2023-11-10 | 239.50 | 246.50 | 236.00 | 240.50 | 240.50 | 12,110,614 |
| 2023-11-09 | 245.00 | 247.50 | 235.50 | 236.00 | 236.00 | 7,507,912 |
| 2023-11-08 | 245.00 | 246.00 | 241.50 | 242.00 | 242.00 | 4,941,067 |
| 2023-11-07 | 247.00 | 254.50 | 242.00 | 243.50 | 243.50 | 9,521,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 3.4599 TWD |
| 2022-08-04 | 1.9312 TWD |
| 2021-07-07 | 0.3500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.