Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,385.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,801,803 |
| 2026-01-20 | 1,440.00 | 1,445.00 | 1,400.00 | 1,425.00 | 1,425.00 | 715,511 |
| 2026-01-19 | 1,385.00 | 1,460.00 | 1,365.00 | 1,430.00 | 1,430.00 | 1,636,332 |
| 2026-01-16 | 1,385.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 680,422 |
| 2026-01-15 | 1,375.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | 620,679 |
| 2026-01-14 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 816,841 |
| 2026-01-13 | 1,435.00 | 1,440.00 | 1,355.00 | 1,360.00 | 1,360.00 | 1,331,080 |
| 2026-01-12 | 1,460.00 | 1,460.00 | 1,385.00 | 1,430.00 | 1,430.00 | 1,387,830 |
| 2026-01-09 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2,805,686 |
| 2026-01-08 | 1,380.00 | 1,475.00 | 1,350.00 | 1,405.00 | 1,405.00 | 3,620,843 |
| 2026-01-07 | 1,295.00 | 1,350.00 | 1,275.00 | 1,345.00 | 1,345.00 | 1,454,924 |
| 2026-01-06 | 1,270.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | 694,827 |
| 2026-01-05 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | 605,474 |
| 2026-01-02 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 510,171 |
| 2025-12-31 | 1,295.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 340,454 |
| 2025-12-30 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 433,656 |
| 2025-12-29 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 291,254 |
| 2025-12-26 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | 225,404 |
| 2025-12-24 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 248,503 |
| 2025-12-23 | 1,330.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | 376,070 |
| 2025-12-22 | 1,325.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 461,305 |
| 2025-12-19 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 415,258 |
| 2025-12-18 | 1,305.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | 897,357 |
| 2025-12-17 | 1,305.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1,226,181 |
| 2025-12-16 | 1,295.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | 673,680 |
| 2025-12-15 | 1,270.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | 595,330 |
| 2025-12-12 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 785,945 |
| 2025-12-11 | 1,345.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | 1,154,385 |
| 2025-12-10 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 1,392,420 |
| 2025-12-09 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 1,023,026 |
| 2025-12-08 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 364,234 |
| 2025-12-05 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 374,508 |
| 2025-12-04 | 1,285.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 376,176 |
| 2025-12-03 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 374,390 |
| 2025-12-02 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 334,202 |
| 2025-12-01 | 1,310.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,275.00 | 979,025 |
| 2025-11-28 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,516,088 |
| 2025-11-27 | 1,250.00 | 1,315.00 | 1,235.00 | 1,305.00 | 1,305.00 | 2,114,750 |
| 2025-11-26 | 1,215.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 1,007,431 |
| 2025-11-25 | 1,185.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 869,123 |
| 2025-11-24 | 1,180.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1,075,453 |
| 2025-11-21 | 1,180.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | 923,730 |
| 2025-11-20 | 1,200.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 973,198 |
| 2025-11-19 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | 514,820 |
| 2025-11-18 | 1,205.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | 991,173 |
| 2025-11-17 | 1,240.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 882,115 |
| 2025-11-14 | 1,235.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,090,397 |
| 2025-11-13 | 1,265.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1,284,862 |
| 2025-11-12 | 1,280.00 | 1,285.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1,813,562 |
| 2025-11-11 | 1,385.00 | 1,385.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,348,731 |
| 2025-11-10 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 453,084 |
| 2025-11-07 | 1,385.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | 377,759 |
| 2025-11-06 | 1,395.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,145,269 |
| 2025-11-05 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | 580,129 |
| 2025-11-04 | 1,415.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | 659,104 |
| 2025-11-03 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1,043,204 |
| 2025-10-31 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | 350,228 |
| 2025-10-30 | 1,375.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 533,282 |
| 2025-10-29 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 546,272 |
| 2025-10-28 | 1,445.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | 494,101 |
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.