Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 222.00 | 222.50 | 218.50 | 219.00 | 219.00 | 455,644 |
| 2025-07-29 | 225.50 | 226.50 | 221.50 | 222.00 | 222.00 | 698,400 |
| 2025-07-28 | 226.00 | 227.50 | 223.50 | 225.50 | 225.50 | 738,692 |
| 2025-07-25 | 225.50 | 227.00 | 223.00 | 225.00 | 225.00 | 903,290 |
| 2025-07-24 | 224.00 | 226.00 | 221.50 | 225.00 | 225.00 | 1,345,431 |
| 2025-07-23 | 216.00 | 224.00 | 215.00 | 221.00 | 221.00 | 1,221,081 |
| 2025-07-22 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 1,462,211 |
| 2025-07-21 | 223.50 | 226.00 | 222.50 | 223.00 | 223.00 | 601,270 |
| 2025-07-18 | 224.50 | 224.50 | 221.50 | 222.00 | 222.00 | 714,614 |
| 2025-07-17 | 217.50 | 224.00 | 217.50 | 223.00 | 223.00 | 1,275,885 |
| 2025-07-16 | 213.50 | 217.00 | 212.00 | 217.00 | 217.00 | 742,149 |
| 2025-07-15 | 213.50 | 214.50 | 212.00 | 213.50 | 213.50 | 517,353 |
| 2025-07-14 | 215.00 | 215.50 | 213.00 | 213.00 | 213.00 | 462,288 |
| 2025-07-11 | 212.50 | 216.00 | 212.50 | 215.00 | 215.00 | 614,188 |
| 2025-07-10 | 209.50 | 215.50 | 209.00 | 214.00 | 214.00 | 1,262,319 |
| 2025-07-09 | 209.00 | 209.50 | 205.00 | 209.00 | 209.00 | 777,201 |
| 2025-07-08 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | 1,262,225 |
| 2025-07-07 | 221.50 | 221.50 | 214.00 | 214.00 | 214.00 | 1,137,316 |
| 2025-07-04 | 223.00 | 224.00 | 220.50 | 221.50 | 221.50 | 662,077 |
| 2025-07-03 | 229.50 | 229.50 | 223.00 | 223.00 | 223.00 | 1,090,727 |
| 2025-07-02 | 223.00 | 230.50 | 223.00 | 225.00 | 225.00 | 2,215,526 |
| 2025-07-01 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 618,600 |
| 2025-06-30 | 222.00 | 223.50 | 221.00 | 221.50 | 221.50 | 630,613 |
| 2025-06-27 | 221.50 | 222.50 | 218.00 | 220.00 | 220.00 | 664,583 |
| 2025-06-26 | 221.50 | 224.00 | 220.00 | 221.00 | 221.00 | 749,201 |
| 2025-06-25 | 221.50 | 222.00 | 219.00 | 220.00 | 220.00 | 471,311 |
| 2025-06-24 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 843,115 |
| 2025-06-23 | 215.00 | 215.50 | 212.50 | 213.50 | 213.50 | 559,495 |
| 2025-06-20 | 217.00 | 218.00 | 213.00 | 216.00 | 216.00 | 1,445,100 |
| 2025-06-19 | 219.50 | 220.00 | 216.00 | 216.00 | 216.00 | 987,527 |
| 2025-06-18 | 220.00 | 221.50 | 218.50 | 219.00 | 219.00 | 517,389 |
| 2025-06-17 | 221.00 | 223.00 | 219.00 | 219.50 | 219.50 | 641,239 |
| 2025-06-16 | 217.50 | 221.00 | 216.00 | 221.00 | 221.00 | 648,665 |
| 2025-06-13 | 223.50 | 224.50 | 218.50 | 218.50 | 218.50 | 1,529,965 |
| 2025-06-12 | 222.50 | 226.00 | 222.00 | 223.50 | 223.50 | 1,800,654 |
| 2025-06-11 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 4,178,226 |
| 2025-06-10 | 236.00 | 236.50 | 231.50 | 233.00 | 233.00 | 1,555,402 |
| 2025-06-09 | 238.50 | 238.50 | 232.00 | 234.50 | 234.50 | 1,039,520 |
| 2025-06-06 | 238.00 | 239.00 | 236.00 | 237.00 | 237.00 | 749,230 |
| 2025-06-05 | 236.00 | 239.00 | 235.00 | 236.50 | 236.50 | 975,262 |
| 2025-06-04 | 239.00 | 239.00 | 235.50 | 236.00 | 236.00 | 1,080,460 |
| 2025-06-03 | 233.50 | 239.00 | 232.00 | 236.00 | 236.00 | 1,656,285 |
| 2025-06-02 | 233.00 | 237.00 | 231.50 | 233.00 | 233.00 | 1,206,500 |
| 2025-05-29 | 235.50 | 236.50 | 232.50 | 234.50 | 234.50 | 1,104,604 |
| 2025-05-28 | 237.50 | 240.50 | 232.50 | 234.50 | 234.50 | 3,466,316 |
| 2025-05-27 | 229.00 | 237.00 | 229.00 | 235.00 | 235.00 | 4,629,272 |
| 2025-05-26 | 228.00 | 230.50 | 226.50 | 226.50 | 226.50 | 819,050 |
| 2025-05-23 | 227.50 | 230.00 | 226.50 | 227.00 | 227.00 | 1,155,200 |
| 2025-05-22 | 232.00 | 233.00 | 225.00 | 226.50 | 226.50 | 1,774,539 |
| 2025-05-21 | 228.50 | 231.00 | 227.50 | 230.50 | 230.50 | 1,560,330 |
| 2025-05-20 | 226.50 | 229.00 | 225.00 | 226.00 | 226.00 | 875,562 |
| 2025-05-19 | 225.00 | 232.00 | 224.00 | 224.50 | 224.50 | 1,914,261 |
| 2025-05-16 | 226.00 | 227.50 | 224.00 | 225.00 | 225.00 | 908,887 |
| 2025-05-15 | 227.50 | 227.50 | 223.50 | 224.50 | 224.50 | 983,815 |
| 2025-05-14 | 224.00 | 227.50 | 222.00 | 227.00 | 227.00 | 2,160,277 |
| 2025-05-13 | 233.00 | 233.00 | 221.50 | 223.00 | 223.00 | 3,850,925 |
| 2025-05-12 | 235.00 | 239.00 | 230.00 | 231.00 | 231.00 | 3,826,718 |
| 2025-05-09 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 646,229 |
| 2025-05-08 | 227.00 | 230.00 | 224.50 | 229.50 | 229.50 | 949,833 |
| 2025-05-07 | 227.00 | 227.50 | 222.00 | 225.00 | 225.00 | 858,228 |
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.