Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3533.TW stock page

Lotes Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,085.002,160.001,995.002,035.002,035.00893,411
2026-07-222,040.002,055.001,985.002,010.002,010.00743,090
2026-07-211,920.002,060.001,920.002,030.002,030.00681,504
2026-07-201,815.001,955.001,760.001,905.001,905.001,096,170
2026-07-171,985.002,005.001,860.001,865.001,865.001,198,249
2026-07-161,965.002,035.001,950.002,020.002,020.00721,213
2026-07-151,975.002,045.001,950.002,025.002,025.00982,828
2026-07-142,000.002,000.001,840.001,925.001,925.00783,119
2026-07-132,000.002,070.001,960.001,980.001,980.001,274,192
2026-07-101,955.001,955.001,955.001,955.001,955.000
2026-07-092,025.002,030.001,945.001,955.001,955.00366,170
2026-07-081,990.002,040.001,950.001,990.001,990.00501,961
2026-07-072,125.002,155.001,960.001,965.001,965.00801,674
2026-07-062,220.002,320.002,125.002,125.002,125.001,098,001
2026-07-032,175.002,185.002,135.002,175.002,175.00968,162
2026-07-022,120.002,175.002,080.002,175.002,175.00627,115
2026-07-012,160.002,180.002,090.002,160.002,160.00976,347
2026-06-302,180.002,180.002,090.002,110.002,110.001,062,496
2026-06-292,135.002,175.002,110.002,135.002,135.00659,077
2026-06-262,220.002,220.002,075.002,105.002,105.00744,519
2026-06-252,260.002,270.002,190.002,225.002,225.00543,387
2026-06-242,200.002,255.002,150.002,235.002,235.00688,018
2026-06-232,320.002,335.002,235.002,235.002,235.00685,492
2026-06-222,320.002,350.002,265.002,315.002,315.00726,261
2026-06-182,335.002,335.002,270.002,290.002,290.001,055,612
2026-06-172,275.002,335.002,265.002,300.002,300.001,431,070
2026-06-162,315.002,320.002,255.002,295.002,295.001,214,094
2026-06-152,315.002,365.002,275.002,300.002,300.001,585,169
2026-06-122,245.002,290.002,180.002,240.002,240.00662,203
2026-06-112,165.002,190.002,040.002,145.002,145.001,968,375
2026-06-102,255.002,295.002,165.002,175.002,175.001,257,156
2026-06-092,305.002,345.002,275.002,335.002,335.00897,441
2026-06-082,130.002,295.002,130.002,290.002,290.00971,784
2026-06-052,345.002,390.002,240.002,365.002,365.001,674,593
2026-06-042,555.002,555.002,380.002,400.002,400.002,258,938
2026-06-032,645.002,665.002,530.002,570.002,570.001,180,952
2026-06-022,655.002,655.002,505.002,615.002,615.00908,369
2026-06-012,675.002,735.002,605.002,675.002,675.00744,314
2026-05-292,570.002,650.002,525.002,650.002,650.001,554,138
2026-05-282,630.002,685.002,455.002,485.002,485.001,114,260
2026-05-272,660.002,740.002,610.002,625.002,625.001,253,367
2026-05-262,600.002,670.002,550.002,640.002,640.00715,328
2026-05-252,600.002,630.002,525.002,585.002,585.001,201,796
2026-05-222,600.002,625.002,480.002,555.002,555.001,466,978
2026-05-212,480.002,570.002,465.002,525.002,525.002,314,882
2026-05-202,400.002,410.002,310.002,360.002,360.001,550,660
2026-05-192,315.002,360.002,235.002,325.002,325.001,294,374
2026-05-182,310.002,335.002,225.002,325.002,325.001,157,453
2026-05-152,450.002,460.002,280.002,330.002,330.002,125,608
2026-05-142,600.002,625.002,360.002,450.002,450.002,928,584
2026-05-132,700.002,745.002,545.002,595.002,595.004,146,456
2026-05-122,815.002,905.002,800.002,800.002,800.001,124,924
2026-05-112,680.002,870.002,655.002,845.002,845.002,038,129
2026-05-082,850.002,850.002,675.002,700.002,700.001,696,356
2026-05-072,850.002,955.002,800.002,850.002,850.002,186,550
2026-05-062,610.002,735.002,530.002,735.002,735.002,179,627
2026-05-052,625.002,630.002,430.002,490.002,490.002,061,354
2026-05-042,695.002,730.002,525.002,610.002,610.001,544,804
2026-04-302,700.002,790.002,615.002,615.002,615.001,083,647
2026-04-292,690.002,700.002,630.002,650.002,650.00688,251
← NewerPage 2 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-0425.1826 TWD
2022-08-0315.9235 TWD
2021-08-2613.3510 TWD
2020-07-3010.5000 TWD
2019-07-318.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.