Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 261.00 | 268.50 | 261.00 | 266.00 | 266.00 | 1,523,856 |
| 2025-02-04 | 261.00 | 261.50 | 257.00 | 258.50 | 258.50 | 720,201 |
| 2025-02-03 | 256.00 | 261.00 | 253.50 | 259.00 | 259.00 | 1,088,559 |
| 2025-01-22 | 257.50 | 260.00 | 257.50 | 258.00 | 258.00 | 965,474 |
| 2025-01-21 | 257.00 | 258.50 | 255.00 | 256.50 | 256.50 | 964,324 |
| 2025-01-20 | 261.50 | 262.00 | 251.50 | 258.00 | 258.00 | 3,057,308 |
| 2025-01-17 | 264.00 | 264.50 | 260.00 | 260.50 | 260.50 | 728,651 |
| 2025-01-16 | 261.50 | 262.50 | 259.00 | 262.50 | 262.50 | 773,339 |
| 2025-01-15 | 263.00 | 263.50 | 258.00 | 258.00 | 258.00 | 1,107,860 |
| 2025-01-14 | 263.50 | 268.50 | 261.50 | 263.50 | 263.50 | 1,084,793 |
| 2025-01-13 | 269.00 | 271.50 | 259.50 | 261.50 | 261.50 | 1,987,733 |
| 2025-01-10 | 269.50 | 274.50 | 266.00 | 266.00 | 266.00 | 1,110,314 |
| 2025-01-09 | 275.50 | 277.00 | 270.00 | 270.00 | 270.00 | 1,108,887 |
| 2025-01-08 | 274.50 | 276.00 | 272.50 | 274.50 | 274.50 | 1,096,098 |
| 2025-01-07 | 273.00 | 277.00 | 271.50 | 272.00 | 272.00 | 1,287,095 |
| 2025-01-06 | 266.00 | 273.00 | 266.00 | 269.00 | 269.00 | 947,229 |
| 2025-01-03 | 266.00 | 267.50 | 264.50 | 264.50 | 264.50 | 792,758 |
| 2025-01-02 | 270.00 | 273.00 | 266.50 | 266.50 | 266.50 | 791,944 |
| 2024-12-31 | 271.00 | 271.00 | 267.50 | 269.50 | 269.50 | 512,198 |
| 2024-12-30 | 270.50 | 274.50 | 269.50 | 271.00 | 271.00 | 606,014 |
| 2024-12-27 | 277.00 | 279.00 | 271.00 | 271.50 | 271.50 | 1,686,579 |
| 2024-12-26 | 265.00 | 278.00 | 265.00 | 275.50 | 275.50 | 3,305,889 |
| 2024-12-25 | 268.50 | 268.50 | 263.00 | 264.00 | 264.00 | 812,375 |
| 2024-12-24 | 264.00 | 269.50 | 264.00 | 266.00 | 266.00 | 899,559 |
| 2024-12-23 | 264.00 | 268.50 | 263.50 | 263.50 | 263.50 | 933,849 |
| 2024-12-20 | 260.00 | 264.50 | 259.50 | 260.50 | 260.50 | 771,264 |
| 2024-12-19 | 261.00 | 263.00 | 259.00 | 260.50 | 260.50 | 869,782 |
| 2024-12-18 | 259.00 | 265.00 | 258.50 | 263.50 | 263.50 | 1,477,433 |
| 2024-12-17 | 257.50 | 264.50 | 257.50 | 259.00 | 259.00 | 1,065,921 |
| 2024-12-16 | 262.00 | 262.00 | 257.00 | 257.50 | 257.50 | 1,165,079 |
| 2024-12-13 | 265.50 | 267.00 | 260.50 | 261.00 | 261.00 | 1,429,747 |
| 2024-12-12 | 267.50 | 269.00 | 265.00 | 265.00 | 265.00 | 1,228,796 |
| 2024-12-11 | 267.00 | 270.50 | 265.50 | 266.00 | 266.00 | 2,614,038 |
| 2024-12-10 | 277.00 | 279.00 | 272.50 | 272.50 | 272.50 | 1,475,542 |
| 2024-12-09 | 279.50 | 279.50 | 274.00 | 276.50 | 276.50 | 1,612,301 |
| 2024-12-06 | 287.00 | 288.50 | 279.00 | 280.00 | 280.00 | 2,725,952 |
| 2024-12-05 | 287.00 | 291.50 | 285.50 | 286.00 | 286.00 | 1,985,614 |
| 2024-12-04 | 289.50 | 291.00 | 286.00 | 287.00 | 287.00 | 1,680,604 |
| 2024-12-03 | 288.50 | 289.50 | 284.50 | 288.00 | 288.00 | 1,657,731 |
| 2024-12-02 | 294.00 | 294.50 | 285.50 | 286.00 | 286.00 | 4,967,711 |
| 2024-11-29 | 278.50 | 293.00 | 275.50 | 291.50 | 291.50 | 7,224,254 |
| 2024-11-28 | 280.50 | 281.50 | 274.50 | 277.00 | 277.00 | 1,786,953 |
| 2024-11-27 | 284.50 | 287.50 | 279.00 | 279.50 | 279.50 | 1,706,888 |
| 2024-11-26 | 285.50 | 290.00 | 283.00 | 283.00 | 283.00 | 1,744,853 |
| 2024-11-25 | 284.00 | 286.50 | 281.50 | 285.50 | 285.50 | 1,580,255 |
| 2024-11-22 | 284.50 | 285.50 | 281.00 | 281.50 | 281.50 | 2,103,733 |
| 2024-11-21 | 290.00 | 291.50 | 285.00 | 285.50 | 285.50 | 2,581,974 |
| 2024-11-20 | 285.50 | 291.00 | 283.50 | 288.00 | 288.00 | 3,287,728 |
| 2024-11-19 | 281.50 | 286.50 | 278.00 | 285.50 | 285.50 | 2,493,952 |
| 2024-11-18 | 276.00 | 280.50 | 275.00 | 279.00 | 279.00 | 1,604,293 |
| 2024-11-15 | 285.00 | 286.00 | 275.50 | 277.50 | 277.50 | 3,517,311 |
| 2024-11-14 | 281.50 | 294.50 | 281.00 | 282.00 | 282.00 | 6,888,465 |
| 2024-11-13 | 289.50 | 290.00 | 280.00 | 281.50 | 281.50 | 5,620,051 |
| 2024-11-12 | 288.50 | 290.00 | 284.00 | 285.00 | 285.00 | 3,313,559 |
| 2024-11-11 | 288.00 | 291.50 | 284.00 | 290.00 | 290.00 | 6,951,582 |
| 2024-11-08 | 270.00 | 286.00 | 267.00 | 285.00 | 285.00 | 10,647,027 |
| 2024-11-07 | 262.00 | 263.50 | 259.50 | 261.00 | 261.00 | 1,081,940 |
| 2024-11-06 | 263.50 | 263.50 | 258.50 | 259.00 | 259.00 | 1,472,301 |
| 2024-11-05 | 255.00 | 264.00 | 255.00 | 264.00 | 264.00 | 1,760,135 |
| 2024-11-04 | 256.00 | 258.50 | 254.00 | 254.50 | 254.50 | 806,356 |
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.