Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 286.00 | 293.00 | 281.50 | 286.00 | 286.00 | 5,648,054 |
| 2025-10-23 | 287.50 | 290.50 | 281.50 | 284.50 | 284.50 | 5,512,949 |
| 2025-10-22 | 319.00 | 319.50 | 291.00 | 291.00 | 291.00 | 16,273,669 |
| 2025-10-21 | 278.50 | 306.50 | 274.50 | 306.50 | 306.50 | 14,292,328 |
| 2025-10-20 | 299.50 | 299.50 | 270.00 | 279.00 | 279.00 | 12,706,990 |
| 2025-10-17 | 289.00 | 300.50 | 289.00 | 299.50 | 299.50 | 4,549,527 |
| 2025-10-16 | 285.50 | 290.00 | 284.00 | 289.00 | 289.00 | 3,106,112 |
| 2025-10-15 | 281.50 | 282.00 | 279.00 | 282.00 | 282.00 | 2,211,928 |
| 2025-10-14 | 289.50 | 289.50 | 277.50 | 277.50 | 277.50 | 2,452,436 |
| 2025-10-13 | 268.00 | 284.50 | 268.00 | 284.50 | 284.50 | 2,970,795 |
| 2025-10-09 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | 2,509,437 |
| 2025-10-08 | 278.00 | 288.00 | 278.00 | 281.50 | 281.50 | 4,633,569 |
| 2025-10-07 | 274.00 | 280.00 | 270.50 | 278.00 | 278.00 | 4,732,244 |
| 2025-10-03 | 270.00 | 272.00 | 263.50 | 266.00 | 266.00 | 2,705,165 |
| 2025-10-02 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 3,538,176 |
| 2025-10-01 | 265.00 | 266.00 | 253.00 | 255.50 | 255.50 | 12,119,047 |
| 2025-09-30 | 267.00 | 277.00 | 255.50 | 259.50 | 259.50 | 31,288,310 |
| 2025-09-29 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2025-09-26 | 244.50 | 255.00 | 240.00 | 255.00 | 255.00 | 16,068,950 |
| 2025-09-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,932,536 |
| 2025-09-24 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1,351,766 |
| 2025-09-23 | 190.50 | 193.50 | 189.50 | 192.00 | 192.00 | 697,186 |
| 2025-09-22 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 461,819 |
| 2025-09-19 | 191.50 | 194.00 | 189.50 | 189.50 | 189.50 | 1,369,730 |
| 2025-09-18 | 189.00 | 193.50 | 187.50 | 191.50 | 191.50 | 1,381,259 |
| 2025-09-17 | 186.00 | 189.50 | 186.00 | 186.50 | 186.50 | 690,260 |
| 2025-09-16 | 186.00 | 187.00 | 185.50 | 186.00 | 186.00 | 406,205 |
| 2025-09-15 | 187.00 | 187.50 | 185.00 | 186.00 | 186.00 | 518,819 |
| 2025-09-12 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | 827,646 |
| 2025-09-11 | 190.50 | 190.50 | 185.50 | 186.00 | 186.00 | 2,007,365 |
| 2025-09-10 | 193.50 | 193.50 | 191.00 | 192.50 | 192.50 | 529,440 |
| 2025-09-09 | 193.50 | 194.50 | 191.50 | 192.50 | 192.50 | 541,350 |
| 2025-09-08 | 193.00 | 195.50 | 191.50 | 193.50 | 193.50 | 518,460 |
| 2025-09-05 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | 819,050 |
| 2025-09-04 | 194.50 | 197.00 | 193.50 | 194.50 | 194.50 | 814,297 |
| 2025-09-03 | 193.50 | 197.00 | 192.50 | 193.00 | 193.00 | 1,089,127 |
| 2025-09-02 | 188.50 | 195.50 | 188.50 | 193.00 | 193.00 | 1,128,363 |
| 2025-09-01 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | 972,450 |
| 2025-08-29 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | 677,222 |
| 2025-08-28 | 196.50 | 196.50 | 193.50 | 193.50 | 193.50 | 785,216 |
| 2025-08-27 | 194.50 | 197.50 | 194.00 | 196.50 | 196.50 | 941,705 |
| 2025-08-26 | 194.50 | 194.50 | 192.50 | 193.50 | 193.50 | 484,485 |
| 2025-08-25 | 195.00 | 195.00 | 192.50 | 193.50 | 193.50 | 946,437 |
| 2025-08-22 | 193.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1,412,410 |
| 2025-08-21 | 192.50 | 195.00 | 191.00 | 191.50 | 191.50 | 921,424 |
| 2025-08-20 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | 1,606,640 |
| 2025-08-19 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | 1,229,347 |
| 2025-08-18 | 200.50 | 200.50 | 193.00 | 194.00 | 194.00 | 2,436,819 |
| 2025-08-15 | 206.00 | 207.00 | 200.00 | 200.50 | 200.50 | 1,929,898 |
| 2025-08-14 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 803,608 |
| 2025-08-13 | 208.50 | 210.00 | 205.00 | 205.00 | 205.00 | 1,812,056 |
| 2025-08-12 | 214.50 | 214.50 | 208.50 | 208.50 | 208.50 | 1,998,194 |
| 2025-08-11 | 214.00 | 216.00 | 213.50 | 215.00 | 215.00 | 685,219 |
| 2025-08-08 | 222.00 | 222.50 | 219.50 | 221.50 | 215.72 | 954,030 |
| 2025-08-07 | 225.50 | 225.50 | 219.00 | 220.00 | 214.26 | 915,341 |
| 2025-08-06 | 225.00 | 226.00 | 223.50 | 224.00 | 218.16 | 677,580 |
| 2025-08-05 | 222.00 | 227.50 | 222.00 | 224.50 | 218.64 | 935,193 |
| 2025-08-04 | 215.50 | 222.00 | 215.00 | 221.00 | 215.23 | 755,116 |
| 2025-08-01 | 215.50 | 217.50 | 213.50 | 216.00 | 216.00 | 679,824 |
| 2025-07-31 | 218.00 | 220.00 | 216.50 | 218.00 | 218.00 | 537,453 |
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.