Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2,740.00 | 2,740.00 | 2,610.00 | 2,670.00 | 2,670.00 | 967,350 |
| 2026-04-27 | 2,550.00 | 2,760.00 | 2,510.00 | 2,710.00 | 2,710.00 | 2,427,792 |
| 2026-04-24 | 2,605.00 | 2,650.00 | 2,485.00 | 2,520.00 | 2,520.00 | 2,318,317 |
| 2026-04-23 | 2,665.00 | 2,685.00 | 2,385.00 | 2,460.00 | 2,460.00 | 2,685,769 |
| 2026-04-22 | 2,635.00 | 2,730.00 | 2,600.00 | 2,650.00 | 2,650.00 | 1,056,297 |
| 2026-04-21 | 2,650.00 | 2,670.00 | 2,530.00 | 2,635.00 | 2,635.00 | 1,312,323 |
| 2026-04-20 | 2,630.00 | 2,730.00 | 2,580.00 | 2,625.00 | 2,625.00 | 2,158,798 |
| 2026-04-17 | 2,515.00 | 2,525.00 | 2,440.00 | 2,490.00 | 2,490.00 | 675,159 |
| 2026-04-16 | 2,430.00 | 2,510.00 | 2,380.00 | 2,510.00 | 2,510.00 | 1,649,505 |
| 2026-04-15 | 2,295.00 | 2,435.00 | 2,280.00 | 2,375.00 | 2,375.00 | 1,674,266 |
| 2026-04-14 | 2,300.00 | 2,340.00 | 2,220.00 | 2,225.00 | 2,225.00 | 754,219 |
| 2026-04-13 | 2,235.00 | 2,280.00 | 2,225.00 | 2,250.00 | 2,250.00 | 858,809 |
| 2026-04-10 | 2,400.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | 1,119,452 |
| 2026-04-09 | 2,385.00 | 2,385.00 | 2,265.00 | 2,310.00 | 2,310.00 | 1,353,291 |
| 2026-04-08 | 2,145.00 | 2,230.00 | 2,135.00 | 2,230.00 | 2,230.00 | 1,466,213 |
| 2026-04-07 | 2,095.00 | 2,120.00 | 2,025.00 | 2,030.00 | 2,030.00 | 1,517,707 |
| 2026-04-02 | 2,180.00 | 2,190.00 | 2,035.00 | 2,045.00 | 2,045.00 | 1,229,656 |
| 2026-04-01 | 2,150.00 | 2,170.00 | 2,090.00 | 2,125.00 | 2,125.00 | 2,529,425 |
| 2026-03-31 | 2,175.00 | 2,185.00 | 2,010.00 | 2,050.00 | 2,050.00 | 3,216,306 |
| 2026-03-30 | 2,180.00 | 2,230.00 | 2,150.00 | 2,220.00 | 2,220.00 | 2,215,909 |
| 2026-03-27 | 2,230.00 | 2,275.00 | 2,140.00 | 2,260.00 | 2,260.00 | 1,838,287 |
| 2026-03-26 | 2,220.00 | 2,295.00 | 2,195.00 | 2,270.00 | 2,270.00 | 2,636,577 |
| 2026-03-25 | 2,040.00 | 2,150.00 | 2,030.00 | 2,150.00 | 2,150.00 | 2,916,639 |
| 2026-03-24 | 2,030.00 | 2,045.00 | 1,945.00 | 1,955.00 | 1,955.00 | 1,543,666 |
| 2026-03-23 | 2,010.00 | 2,030.00 | 1,940.00 | 1,985.00 | 1,985.00 | 2,144,462 |
| 2026-03-20 | 2,020.00 | 2,190.00 | 1,965.00 | 2,065.00 | 2,065.00 | 2,398,281 |
| 2026-03-19 | 1,890.00 | 2,030.00 | 1,890.00 | 2,030.00 | 2,030.00 | 2,627,115 |
| 2026-03-18 | 1,850.00 | 1,990.00 | 1,850.00 | 1,915.00 | 1,915.00 | 3,351,769 |
| 2026-03-17 | 1,695.00 | 1,840.00 | 1,690.00 | 1,820.00 | 1,820.00 | 2,575,610 |
| 2026-03-16 | 1,765.00 | 1,770.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1,377,763 |
| 2026-03-13 | 1,800.00 | 1,825.00 | 1,725.00 | 1,750.00 | 1,750.00 | 2,986,166 |
| 2026-03-12 | 1,720.00 | 1,815.00 | 1,720.00 | 1,805.00 | 1,805.00 | 2,760,527 |
| 2026-03-11 | 1,600.00 | 1,710.00 | 1,600.00 | 1,690.00 | 1,690.00 | 2,021,562 |
| 2026-03-10 | 1,575.00 | 1,620.00 | 1,525.00 | 1,575.00 | 1,575.00 | 1,616,087 |
| 2026-03-09 | 1,460.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | 1,474,658 |
| 2026-03-06 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 630,749 |
| 2026-03-05 | 1,555.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | 1,262,491 |
| 2026-03-04 | 1,605.00 | 1,605.00 | 1,495.00 | 1,495.00 | 1,495.00 | 2,436,290 |
| 2026-03-03 | 1,710.00 | 1,725.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1,917,420 |
| 2026-03-02 | 1,700.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,966,642 |
| 2026-02-26 | 1,760.00 | 1,880.00 | 1,745.00 | 1,775.00 | 1,775.00 | 2,900,312 |
| 2026-02-25 | 1,660.00 | 1,795.00 | 1,635.00 | 1,795.00 | 1,795.00 | 2,792,801 |
| 2026-02-24 | 1,635.00 | 1,660.00 | 1,610.00 | 1,635.00 | 1,635.00 | 733,238 |
| 2026-02-23 | 1,670.00 | 1,670.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1,689,769 |
| 2026-02-11 | 1,635.00 | 1,655.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1,397,616 |
| 2026-02-10 | 1,630.00 | 1,655.00 | 1,595.00 | 1,625.00 | 1,625.00 | 1,652,389 |
| 2026-02-09 | 1,660.00 | 1,675.00 | 1,565.00 | 1,610.00 | 1,610.00 | 2,747,726 |
| 2026-02-06 | 1,570.00 | 1,605.00 | 1,540.00 | 1,595.00 | 1,595.00 | 1,712,264 |
| 2026-02-05 | 1,615.00 | 1,635.00 | 1,560.00 | 1,570.00 | 1,570.00 | 2,260,400 |
| 2026-02-04 | 1,615.00 | 1,695.00 | 1,585.00 | 1,670.00 | 1,670.00 | 3,849,823 |
| 2026-02-03 | 1,605.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,605.00 | 3,880,399 |
| 2026-02-02 | 1,420.00 | 1,510.00 | 1,415.00 | 1,460.00 | 1,460.00 | 2,011,234 |
| 2026-01-30 | 1,450.00 | 1,470.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1,363,629 |
| 2026-01-29 | 1,515.00 | 1,515.00 | 1,445.00 | 1,460.00 | 1,460.00 | 1,099,563 |
| 2026-01-28 | 1,515.00 | 1,565.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1,742,448 |
| 2026-01-27 | 1,500.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1,373,774 |
| 2026-01-26 | 1,455.00 | 1,550.00 | 1,435.00 | 1,480.00 | 1,480.00 | 2,432,490 |
| 2026-01-23 | 1,490.00 | 1,515.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,577,672 |
| 2026-01-22 | 1,370.00 | 1,460.00 | 1,365.00 | 1,460.00 | 1,460.00 | 2,339,789 |
| 2026-01-21 | 1,385.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,801,803 |
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.