Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 227.00 | 227.50 | 222.00 | 225.00 | 225.00 | 858,228 |
| 2025-05-06 | 222.00 | 226.50 | 220.50 | 226.50 | 226.50 | 957,109 |
| 2025-05-05 | 231.00 | 232.00 | 217.50 | 223.50 | 223.50 | 1,532,250 |
| 2025-05-02 | 221.50 | 231.00 | 221.50 | 227.50 | 227.50 | 1,456,220 |
| 2025-04-30 | 219.00 | 223.00 | 219.00 | 219.50 | 219.50 | 996,008 |
| 2025-04-29 | 219.00 | 223.50 | 217.50 | 219.50 | 219.50 | 1,053,977 |
| 2025-04-28 | 215.50 | 220.50 | 215.00 | 219.50 | 219.50 | 889,231 |
| 2025-04-25 | 213.50 | 215.50 | 211.50 | 214.50 | 214.50 | 824,917 |
| 2025-04-24 | 213.50 | 214.00 | 209.50 | 210.00 | 210.00 | 492,920 |
| 2025-04-23 | 211.00 | 214.50 | 210.00 | 213.00 | 213.00 | 706,772 |
| 2025-04-22 | 203.00 | 208.00 | 202.00 | 206.50 | 206.50 | 1,097,995 |
| 2025-04-21 | 213.50 | 214.50 | 206.50 | 206.50 | 206.50 | 972,484 |
| 2025-04-18 | 214.00 | 215.00 | 212.00 | 213.00 | 213.00 | 549,123 |
| 2025-04-17 | 214.00 | 215.00 | 210.00 | 214.50 | 214.50 | 1,442,587 |
| 2025-04-16 | 217.00 | 221.00 | 213.00 | 216.00 | 216.00 | 2,381,862 |
| 2025-04-15 | 219.50 | 224.50 | 217.50 | 220.50 | 220.50 | 2,968,900 |
| 2025-04-14 | 210.50 | 220.00 | 209.50 | 218.00 | 218.00 | 4,649,339 |
| 2025-04-11 | 190.00 | 212.50 | 183.50 | 212.00 | 212.00 | 5,945,727 |
| 2025-04-10 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 593,794 |
| 2025-04-09 | 183.50 | 192.00 | 172.50 | 176.00 | 176.00 | 8,202,855 |
| 2025-04-08 | 188.50 | 194.00 | 188.50 | 188.50 | 188.50 | 2,629,869 |
| 2025-04-07 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 311,428 |
| 2025-04-02 | 233.00 | 234.00 | 229.50 | 232.00 | 232.00 | 864,325 |
| 2025-04-01 | 226.00 | 234.00 | 225.00 | 234.00 | 234.00 | 1,506,559 |
| 2025-03-31 | 230.50 | 235.00 | 220.50 | 222.00 | 222.00 | 3,323,368 |
| 2025-03-28 | 250.50 | 250.50 | 240.50 | 241.50 | 241.50 | 1,895,541 |
| 2025-03-27 | 250.50 | 251.50 | 249.50 | 251.00 | 251.00 | 762,230 |
| 2025-03-26 | 252.50 | 253.50 | 251.50 | 252.00 | 252.00 | 433,008 |
| 2025-03-25 | 252.00 | 253.00 | 250.50 | 252.00 | 252.00 | 490,331 |
| 2025-03-24 | 254.50 | 255.00 | 250.00 | 250.00 | 250.00 | 796,850 |
| 2025-03-21 | 253.00 | 254.50 | 251.50 | 253.50 | 253.50 | 740,876 |
| 2025-03-20 | 253.00 | 253.50 | 251.00 | 252.50 | 252.50 | 734,198 |
| 2025-03-19 | 257.50 | 259.50 | 250.50 | 251.00 | 251.00 | 1,939,414 |
| 2025-03-18 | 258.00 | 258.00 | 254.00 | 256.50 | 256.50 | 1,006,480 |
| 2025-03-17 | 257.00 | 258.00 | 255.00 | 255.50 | 255.50 | 790,979 |
| 2025-03-14 | 258.00 | 258.50 | 252.50 | 254.50 | 254.50 | 1,413,745 |
| 2025-03-13 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 1,749,676 |
| 2025-03-12 | 262.00 | 266.50 | 258.00 | 263.00 | 263.00 | 1,882,805 |
| 2025-03-11 | 252.50 | 262.50 | 249.00 | 261.00 | 261.00 | 2,942,997 |
| 2025-03-10 | 260.50 | 262.50 | 257.50 | 259.50 | 259.50 | 1,455,781 |
| 2025-03-07 | 265.00 | 267.50 | 260.50 | 260.50 | 260.50 | 2,380,045 |
| 2025-03-06 | 269.00 | 269.00 | 262.50 | 263.00 | 263.00 | 1,952,054 |
| 2025-03-05 | 269.00 | 270.00 | 267.00 | 269.00 | 269.00 | 784,422 |
| 2025-03-04 | 264.50 | 268.00 | 260.00 | 267.50 | 267.50 | 1,607,628 |
| 2025-03-03 | 272.50 | 273.00 | 267.00 | 268.50 | 268.50 | 1,875,279 |
| 2025-02-27 | 272.50 | 274.50 | 272.00 | 274.50 | 274.50 | 1,014,663 |
| 2025-02-26 | 271.00 | 276.00 | 270.50 | 273.50 | 273.50 | 685,879 |
| 2025-02-25 | 275.00 | 276.50 | 270.00 | 270.50 | 270.50 | 1,443,156 |
| 2025-02-24 | 274.50 | 278.50 | 274.50 | 275.00 | 275.00 | 1,533,746 |
| 2025-02-21 | 274.50 | 278.00 | 273.00 | 275.00 | 275.00 | 2,416,420 |
| 2025-02-20 | 273.50 | 275.00 | 269.50 | 271.00 | 271.00 | 1,432,333 |
| 2025-02-19 | 276.00 | 278.00 | 273.00 | 273.50 | 273.50 | 1,535,429 |
| 2025-02-18 | 278.50 | 278.50 | 274.00 | 276.00 | 276.00 | 2,032,260 |
| 2025-02-17 | 284.50 | 285.50 | 279.00 | 279.50 | 279.50 | 3,087,858 |
| 2025-02-14 | 280.50 | 290.00 | 279.00 | 286.00 | 286.00 | 6,889,165 |
| 2025-02-13 | 280.50 | 280.50 | 276.50 | 277.00 | 277.00 | 1,265,850 |
| 2025-02-12 | 278.00 | 284.00 | 277.00 | 277.00 | 277.00 | 3,184,239 |
| 2025-02-11 | 280.50 | 282.00 | 275.50 | 276.50 | 276.50 | 2,057,315 |
| 2025-02-10 | 278.00 | 282.00 | 276.50 | 279.50 | 279.50 | 2,002,521 |
| 2025-02-07 | 273.50 | 279.50 | 271.00 | 278.00 | 278.00 | 1,933,303 |
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.