Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 177.00 | 178.50 | 176.00 | 176.00 | 176.00 | 583,396 |
| 2026-10-20 | 175.00 | 177.00 | 174.50 | 175.00 | 175.00 | 525,989 |
| 2026-10-19 | 180.50 | 181.00 | 175.00 | 176.00 | 176.00 | 1,071,881 |
| 2026-10-16 | 183.00 | 184.50 | 181.00 | 181.00 | 181.00 | 876,376 |
| 2026-10-15 | 179.00 | 184.50 | 178.50 | 180.00 | 180.00 | 1,361,048 |
| 2026-10-14 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 483,811 |
| 2026-10-13 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | 1,528,812 |
| 2026-10-12 | 180.00 | 184.50 | 180.00 | 183.50 | 183.50 | 784,607 |
| 2026-10-08 | 182.50 | 182.50 | 179.50 | 180.50 | 180.50 | 558,616 |
| 2026-10-07 | 176.50 | 182.50 | 176.50 | 182.50 | 182.50 | 1,362,092 |
| 2026-10-06 | 178.50 | 178.50 | 176.00 | 176.00 | 176.00 | 463,096 |
| 2026-10-05 | 178.00 | 178.00 | 176.00 | 177.50 | 177.50 | 588,129 |
| 2026-10-02 | 177.50 | 177.50 | 175.50 | 176.00 | 176.00 | 584,777 |
| 2026-10-01 | 177.50 | 180.00 | 177.00 | 177.00 | 177.00 | 669,460 |
| 2026-09-30 | 178.00 | 179.50 | 177.50 | 179.00 | 179.00 | 718,323 |
| 2026-09-29 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | 463,712 |
| 2026-09-24 | 178.50 | 178.50 | 175.50 | 175.50 | 175.50 | 404,520 |
| 2026-09-23 | 177.00 | 179.00 | 177.00 | 177.50 | 177.50 | 424,625 |
| 2026-09-22 | 178.00 | 179.00 | 176.00 | 176.50 | 176.50 | 712,261 |
| 2026-09-21 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | 374,531 |
| 2026-09-18 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 626,051 |
| 2026-09-17 | 179.00 | 181.50 | 177.50 | 180.00 | 180.00 | 691,123 |
| 2026-09-16 | 179.00 | 179.50 | 176.00 | 178.00 | 178.00 | 859,839 |
| 2026-09-15 | 175.00 | 178.50 | 173.00 | 178.50 | 178.50 | 706,527 |
| 2026-09-14 | 173.00 | 175.00 | 170.50 | 173.50 | 173.50 | 514,899 |
| 2026-09-11 | 175.00 | 176.00 | 172.00 | 173.50 | 173.50 | 1,273,210 |
| 2026-09-10 | 179.00 | 179.50 | 176.00 | 177.00 | 177.00 | 680,674 |
| 2026-09-09 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 681,448 |
| 2026-09-08 | 182.00 | 183.00 | 180.50 | 180.50 | 180.50 | 633,723 |
| 2026-09-07 | 184.00 | 184.00 | 180.50 | 180.50 | 180.50 | 529,641 |
| 2026-09-04 | 182.00 | 183.00 | 179.50 | 182.00 | 182.00 | 729,340 |
| 2026-09-03 | 184.00 | 184.50 | 181.50 | 181.50 | 181.50 | 868,567 |
| 2026-09-02 | 187.50 | 187.50 | 183.50 | 184.00 | 184.00 | 573,883 |
| 2026-09-01 | 186.00 | 187.50 | 185.00 | 186.50 | 186.50 | 533,750 |
| 2026-08-31 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | 938,642 |
| 2026-08-28 | 190.52 | 192.00 | 189.53 | 190.52 | 187.96 | 1,061,397 |
| 2026-08-27 | 195.95 | 196.44 | 191.02 | 191.51 | 188.93 | 1,238,465 |
| 2026-08-26 | 190.52 | 195.95 | 190.52 | 192.99 | 190.39 | 882,406 |
| 2026-08-25 | 193.48 | 195.46 | 188.55 | 191.51 | 188.93 | 1,282,837 |
| 2026-08-24 | 199.41 | 199.90 | 193.48 | 193.48 | 190.88 | 2,246,745 |
| 2026-08-21 | 195.00 | 197.00 | 190.50 | 196.50 | 196.50 | 1,679,394 |
| 2026-08-20 | 191.50 | 197.50 | 190.00 | 195.00 | 195.00 | 2,949,953 |
| 2026-08-19 | 184.50 | 188.00 | 182.00 | 186.50 | 186.50 | 817,331 |
| 2026-08-18 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 684,120 |
| 2026-08-17 | 180.00 | 185.00 | 180.00 | 183.50 | 183.50 | 787,100 |
| 2026-08-14 | 187.50 | 187.50 | 180.00 | 180.50 | 180.50 | 2,106,751 |
| 2026-08-13 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | 560,044 |
| 2026-08-12 | 189.00 | 190.00 | 187.00 | 188.50 | 188.50 | 706,600 |
| 2026-08-11 | 188.50 | 190.00 | 184.50 | 189.00 | 189.00 | 1,223,259 |
| 2026-08-10 | 189.00 | 194.00 | 188.00 | 193.50 | 193.50 | 1,547,575 |
| 2026-08-07 | 188.50 | 192.00 | 187.00 | 188.00 | 188.00 | 859,407 |
| 2026-08-06 | 189.00 | 190.00 | 186.00 | 188.50 | 188.50 | 863,320 |
| 2026-08-05 | 186.50 | 190.00 | 186.50 | 190.00 | 190.00 | 1,301,450 |
| 2026-08-04 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1,091,212 |
| 2026-08-03 | 175.00 | 187.00 | 174.50 | 187.00 | 187.00 | 1,935,621 |
| 2026-07-31 | 179.00 | 179.50 | 175.00 | 175.00 | 175.00 | 1,424,477 |
| 2026-07-30 | 175.50 | 175.50 | 171.00 | 173.00 | 173.00 | 1,111,117 |
| 2026-07-29 | 178.50 | 179.50 | 170.50 | 175.50 | 175.50 | 2,007,489 |
| 2026-07-28 | 183.50 | 183.50 | 175.00 | 176.50 | 176.50 | 2,333,807 |
| 2026-07-27 | 185.50 | 186.50 | 183.00 | 184.00 | 184.00 | 1,316,438 |
Page 1 of 3 · 127 trading daysOlder →
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.