Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 315.50 | 317.00 | 302.50 | 304.00 | 304.00 | 5,235,827 |
| 2026-01-20 | 319.50 | 326.00 | 312.50 | 314.00 | 314.00 | 4,406,800 |
| 2026-01-19 | 340.00 | 341.00 | 318.00 | 319.50 | 319.50 | 7,833,384 |
| 2026-01-16 | 318.50 | 344.50 | 316.00 | 337.50 | 337.50 | 14,298,989 |
| 2026-01-15 | 303.50 | 322.00 | 301.50 | 318.50 | 318.50 | 10,213,293 |
| 2026-01-14 | 294.50 | 306.00 | 293.00 | 298.50 | 298.50 | 4,898,886 |
| 2026-01-13 | 294.00 | 301.50 | 285.50 | 293.00 | 293.00 | 6,041,067 |
| 2026-01-12 | 294.50 | 294.50 | 285.00 | 285.50 | 285.50 | 2,338,483 |
| 2026-01-09 | 289.00 | 293.00 | 284.00 | 292.50 | 292.50 | 2,914,399 |
| 2026-01-08 | 283.00 | 289.00 | 282.00 | 287.00 | 287.00 | 4,094,670 |
| 2026-01-07 | 275.00 | 281.00 | 273.00 | 281.00 | 281.00 | 1,956,003 |
| 2026-01-06 | 278.00 | 282.50 | 272.00 | 272.00 | 272.00 | 2,906,172 |
| 2026-01-05 | 281.00 | 281.50 | 275.00 | 278.00 | 278.00 | 2,305,070 |
| 2026-01-02 | 283.00 | 285.00 | 281.50 | 282.00 | 282.00 | 957,981 |
| 2025-12-31 | 279.00 | 283.00 | 276.00 | 283.00 | 283.00 | 1,675,302 |
| 2025-12-30 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | 1,504,000 |
| 2025-12-29 | 282.50 | 289.50 | 282.00 | 285.00 | 285.00 | 2,812,801 |
| 2025-12-26 | 279.00 | 282.00 | 278.00 | 278.50 | 278.50 | 922,512 |
| 2025-12-24 | 285.00 | 285.00 | 278.00 | 278.50 | 278.50 | 1,797,831 |
| 2025-12-23 | 286.50 | 289.00 | 283.50 | 283.50 | 283.50 | 1,586,223 |
| 2025-12-22 | 283.00 | 287.00 | 283.00 | 285.50 | 285.50 | 951,835 |
| 2025-12-19 | 283.00 | 285.50 | 281.50 | 283.00 | 283.00 | 2,247,609 |
| 2025-12-18 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | 1,513,365 |
| 2025-12-17 | 286.00 | 289.00 | 282.00 | 283.50 | 283.50 | 2,302,094 |
| 2025-12-16 | 283.50 | 290.00 | 282.50 | 285.50 | 285.50 | 3,878,259 |
| 2025-12-15 | 275.00 | 287.00 | 274.00 | 281.50 | 281.50 | 3,017,158 |
| 2025-12-12 | 285.00 | 286.00 | 276.50 | 277.50 | 277.50 | 2,558,011 |
| 2025-12-11 | 285.00 | 286.00 | 278.50 | 283.00 | 283.00 | 3,250,109 |
| 2025-12-10 | 294.00 | 294.00 | 287.50 | 288.00 | 288.00 | 1,541,819 |
| 2025-12-09 | 291.50 | 293.00 | 285.00 | 291.50 | 291.50 | 2,295,553 |
| 2025-12-08 | 299.00 | 299.00 | 291.00 | 291.50 | 291.50 | 2,086,194 |
| 2025-12-05 | 297.50 | 300.50 | 296.50 | 297.50 | 297.50 | 1,713,337 |
| 2025-12-04 | 302.00 | 303.50 | 297.00 | 298.00 | 298.00 | 1,571,686 |
| 2025-12-03 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | 3,392,507 |
| 2025-12-02 | 317.50 | 317.50 | 306.00 | 307.00 | 307.00 | 3,938,985 |
| 2025-12-01 | 316.00 | 324.50 | 314.50 | 315.50 | 315.50 | 5,873,399 |
| 2025-11-28 | 321.00 | 323.50 | 308.50 | 312.00 | 312.00 | 5,818,746 |
| 2025-11-27 | 315.50 | 326.00 | 312.00 | 317.50 | 317.50 | 8,508,642 |
| 2025-11-26 | 306.50 | 328.00 | 304.00 | 315.50 | 315.50 | 11,440,629 |
| 2025-11-25 | 290.50 | 308.00 | 289.00 | 302.00 | 302.00 | 6,836,715 |
| 2025-11-24 | 283.50 | 297.50 | 283.00 | 293.00 | 293.00 | 4,751,078 |
| 2025-11-21 | 282.50 | 284.00 | 275.50 | 280.50 | 280.50 | 1,851,257 |
| 2025-11-20 | 287.00 | 289.50 | 283.00 | 284.50 | 284.50 | 2,001,100 |
| 2025-11-19 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,574,471 |
| 2025-11-18 | 289.00 | 289.50 | 281.00 | 283.00 | 283.00 | 2,471,697 |
| 2025-11-17 | 296.00 | 296.00 | 286.50 | 289.50 | 289.50 | 2,731,097 |
| 2025-11-14 | 284.00 | 299.50 | 283.50 | 294.00 | 294.00 | 5,775,683 |
| 2025-11-13 | 290.00 | 291.50 | 286.00 | 287.00 | 287.00 | 2,355,200 |
| 2025-11-12 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 3,441,729 |
| 2025-11-11 | 281.00 | 291.50 | 281.00 | 286.00 | 286.00 | 4,503,307 |
| 2025-11-10 | 278.00 | 278.00 | 267.50 | 272.50 | 272.50 | 3,229,710 |
| 2025-11-07 | 285.00 | 288.50 | 279.00 | 279.00 | 279.00 | 1,746,437 |
| 2025-11-06 | 285.50 | 290.00 | 283.00 | 285.00 | 285.00 | 1,451,365 |
| 2025-11-05 | 282.00 | 286.50 | 278.00 | 282.00 | 282.00 | 1,928,459 |
| 2025-11-04 | 288.00 | 293.00 | 279.00 | 285.00 | 285.00 | 3,545,730 |
| 2025-11-03 | 300.00 | 300.00 | 285.50 | 287.50 | 287.50 | 3,564,866 |
| 2025-10-31 | 290.00 | 305.00 | 290.00 | 295.50 | 295.50 | 6,942,411 |
| 2025-10-30 | 286.50 | 290.50 | 282.00 | 288.50 | 288.50 | 3,480,393 |
| 2025-10-29 | 291.00 | 293.00 | 286.00 | 286.00 | 286.00 | 2,962,851 |
| 2025-10-28 | 286.50 | 294.50 | 283.00 | 290.50 | 290.50 | 4,672,788 |
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.