Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,275.00 | 1,275.00 | 1,275.00 | 513,073 |
| 2024-08-02 | 1,435.00 | 1,490.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1,048,858 |
| 2024-08-01 | 1,430.00 | 1,500.00 | 1,415.00 | 1,485.00 | 1,485.00 | 1,349,951 |
| 2024-07-31 | 1,380.00 | 1,410.00 | 1,365.00 | 1,390.00 | 1,390.00 | 688,323 |
| 2024-07-30 | 1,380.00 | 1,415.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,291,129 |
| 2024-07-29 | 1,455.00 | 1,460.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,473,239 |
| 2024-07-26 | 1,400.00 | 1,440.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1,642,666 |
| 2024-07-23 | 1,425.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1,044,959 |
| 2024-07-22 | 1,435.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,011,453 |
| 2024-07-19 | 1,455.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,425.00 | 1,755,721 |
| 2024-07-18 | 1,550.00 | 1,555.00 | 1,455.00 | 1,460.00 | 1,460.00 | 1,487,562 |
| 2024-07-17 | 1,600.00 | 1,615.00 | 1,560.00 | 1,575.00 | 1,575.00 | 932,544 |
| 2024-07-16 | 1,650.00 | 1,665.00 | 1,595.00 | 1,600.00 | 1,600.00 | 826,211 |
| 2024-07-15 | 1,660.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 461,677 |
| 2024-07-12 | 1,605.00 | 1,685.00 | 1,595.00 | 1,660.00 | 1,660.00 | 1,016,725 |
| 2024-07-11 | 1,675.00 | 1,695.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1,111,835 |
| 2024-07-10 | 1,625.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | 838,324 |
| 2024-07-09 | 1,540.00 | 1,640.00 | 1,505.00 | 1,610.00 | 1,610.00 | 1,084,901 |
| 2024-07-08 | 1,580.00 | 1,590.00 | 1,545.00 | 1,560.00 | 1,560.00 | 472,882 |
| 2024-07-05 | 1,595.00 | 1,605.00 | 1,565.00 | 1,580.00 | 1,580.00 | 794,258 |
| 2024-07-04 | 1,575.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 713,083 |
| 2024-07-03 | 1,565.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 605,994 |
| 2024-07-02 | 1,580.00 | 1,580.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1,502,949 |
| 2024-07-01 | 1,630.00 | 1,630.00 | 1,555.00 | 1,565.00 | 1,565.00 | 948,340 |
| 2024-06-28 | 1,590.00 | 1,660.00 | 1,590.00 | 1,630.00 | 1,630.00 | 810,746 |
| 2024-06-27 | 1,610.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,585.00 | 850,443 |
| 2024-06-26 | 1,620.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | 590,284 |
| 2024-06-25 | 1,600.00 | 1,620.00 | 1,530.00 | 1,590.00 | 1,590.00 | 1,347,632 |
| 2024-06-24 | 1,670.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1,688,465 |
| 2024-06-21 | 1,700.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,695.00 | 973,916 |
| 2024-06-20 | 1,735.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,750.00 | 339,717 |
| 2024-06-19 | 1,730.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 484,718 |
| 2024-06-18 | 1,755.00 | 1,760.00 | 1,710.00 | 1,725.00 | 1,725.00 | 647,291 |
| 2024-06-17 | 1,710.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,730.00 | 562,428 |
| 2024-06-14 | 1,630.00 | 1,755.00 | 1,630.00 | 1,750.00 | 1,750.00 | 1,922,996 |
| 2024-06-13 | 1,615.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 551,378 |
| 2024-06-12 | 1,580.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 614,787 |
| 2024-06-11 | 1,585.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,565.00 | 898,976 |
| 2024-06-07 | 1,580.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,580.00 | 809,357 |
| 2024-06-06 | 1,615.00 | 1,645.00 | 1,560.00 | 1,580.00 | 1,580.00 | 856,647 |
| 2024-06-05 | 1,635.00 | 1,645.00 | 1,580.00 | 1,595.00 | 1,595.00 | 992,346 |
| 2024-06-04 | 1,610.00 | 1,665.00 | 1,595.00 | 1,625.00 | 1,625.00 | 986,878 |
| 2024-06-03 | 1,615.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,595.00 | 613,739 |
| 2024-05-31 | 1,620.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,605.00 | 654,568 |
| 2024-05-30 | 1,655.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | 1,079,469 |
| 2024-05-29 | 1,675.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | 757,558 |
| 2024-05-28 | 1,645.00 | 1,675.00 | 1,635.00 | 1,660.00 | 1,660.00 | 663,730 |
| 2024-05-27 | 1,720.00 | 1,735.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,365,734 |
| 2024-05-24 | 1,670.00 | 1,735.00 | 1,670.00 | 1,720.00 | 1,720.00 | 978,460 |
| 2024-05-23 | 1,670.00 | 1,695.00 | 1,655.00 | 1,675.00 | 1,675.00 | 905,444 |
| 2024-05-22 | 1,620.00 | 1,725.00 | 1,620.00 | 1,670.00 | 1,670.00 | 2,067,479 |
| 2024-05-21 | 1,585.00 | 1,645.00 | 1,565.00 | 1,635.00 | 1,635.00 | 1,384,570 |
| 2024-05-20 | 1,600.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | 681,679 |
| 2024-05-17 | 1,595.00 | 1,605.00 | 1,570.00 | 1,590.00 | 1,590.00 | 759,729 |
| 2024-05-16 | 1,535.00 | 1,600.00 | 1,525.00 | 1,595.00 | 1,595.00 | 1,847,691 |
| 2024-05-15 | 1,540.00 | 1,540.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1,234,638 |
| 2024-05-14 | 1,510.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1,509,715 |
| 2024-05-13 | 1,550.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 1,634,190 |
| 2024-05-10 | 1,480.00 | 1,520.00 | 1,430.00 | 1,500.00 | 1,500.00 | 832,688 |
| 2024-05-09 | 1,480.00 | 1,520.00 | 1,455.00 | 1,475.00 | 1,475.00 | 955,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 25.1826 TWD |
| 2022-08-03 | 15.9235 TWD |
| 2021-08-26 | 13.3510 TWD |
| 2020-07-30 | 10.5000 TWD |
| 2019-07-31 | 8.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.