Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,480.00 | 1,500.00 | 1,420.00 | 1,435.00 | 1,435.00 | 688,036 |
| 2025-10-23 | 1,415.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 383,200 |
| 2025-10-22 | 1,420.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 449,110 |
| 2025-10-21 | 1,410.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | 753,455 |
| 2025-10-20 | 1,405.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 884,118 |
| 2025-10-17 | 1,425.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,377,507 |
| 2025-10-16 | 1,430.00 | 1,485.00 | 1,425.00 | 1,450.00 | 1,450.00 | 775,097 |
| 2025-10-15 | 1,430.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,415.00 | 818,233 |
| 2025-10-14 | 1,480.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,441,176 |
| 2025-10-13 | 1,455.00 | 1,485.00 | 1,415.00 | 1,460.00 | 1,460.00 | 711,178 |
| 2025-10-09 | 1,535.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 782,375 |
| 2025-10-08 | 1,520.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 255,062 |
| 2025-10-07 | 1,540.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 569,115 |
| 2025-10-03 | 1,570.00 | 1,575.00 | 1,505.00 | 1,510.00 | 1,510.00 | 548,268 |
| 2025-10-02 | 1,535.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,570.00 | 524,061 |
| 2025-10-01 | 1,555.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | 437,430 |
| 2025-09-30 | 1,515.00 | 1,575.00 | 1,515.00 | 1,545.00 | 1,545.00 | 550,273 |
| 2025-09-29 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2025-09-26 | 1,560.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,520.00 | 338,337 |
| 2025-09-25 | 1,565.00 | 1,580.00 | 1,545.00 | 1,560.00 | 1,560.00 | 410,252 |
| 2025-09-24 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | 334,202 |
| 2025-09-23 | 1,625.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | 410,850 |
| 2025-09-22 | 1,625.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | 525,082 |
| 2025-09-19 | 1,700.00 | 1,720.00 | 1,620.00 | 1,625.00 | 1,625.00 | 772,441 |
| 2025-09-18 | 1,700.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | 927,560 |
| 2025-09-17 | 1,620.00 | 1,735.00 | 1,620.00 | 1,710.00 | 1,710.00 | 2,004,815 |
| 2025-09-16 | 1,560.00 | 1,615.00 | 1,550.00 | 1,615.00 | 1,615.00 | 741,622 |
| 2025-09-15 | 1,575.00 | 1,590.00 | 1,525.00 | 1,540.00 | 1,540.00 | 498,298 |
| 2025-09-12 | 1,600.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,580.00 | 693,351 |
| 2025-09-11 | 1,595.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1,438,436 |
| 2025-09-10 | 1,525.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1,146,217 |
| 2025-09-09 | 1,500.00 | 1,535.00 | 1,480.00 | 1,525.00 | 1,525.00 | 722,400 |
| 2025-09-08 | 1,500.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 759,788 |
| 2025-09-05 | 1,420.00 | 1,510.00 | 1,420.00 | 1,495.00 | 1,495.00 | 1,104,621 |
| 2025-09-04 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | 351,181 |
| 2025-09-03 | 1,400.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,415.00 | 350,347 |
| 2025-09-02 | 1,450.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,400.00 | 213,300 |
| 2025-09-01 | 1,445.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 637,401 |
| 2025-08-29 | 1,465.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | 720,722 |
| 2025-08-28 | 1,455.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | 558,117 |
| 2025-08-27 | 1,450.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | 505,145 |
| 2025-08-26 | 1,445.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,460.00 | 702,303 |
| 2025-08-25 | 1,450.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1,099,520 |
| 2025-08-22 | 1,350.00 | 1,440.00 | 1,350.00 | 1,420.00 | 1,420.00 | 2,047,393 |
| 2025-08-21 | 1,285.00 | 1,365.00 | 1,285.00 | 1,350.00 | 1,350.00 | 1,259,017 |
| 2025-08-20 | 1,325.00 | 1,325.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,034,646 |
| 2025-08-19 | 1,345.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,325.00 | 858,679 |
| 2025-08-18 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | 823,406 |
| 2025-08-15 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 987,107 |
| 2025-08-14 | 1,365.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,320.00 | 2,995,375 |
| 2025-08-13 | 1,450.00 | 1,450.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,204,322 |
| 2025-08-12 | 1,470.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,261,292 |
| 2025-08-11 | 1,500.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | 766,080 |
| 2025-08-08 | 1,445.00 | 1,495.00 | 1,435.00 | 1,495.00 | 1,495.00 | 816,678 |
| 2025-08-07 | 1,420.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,440.00 | 376,211 |
| 2025-08-06 | 1,410.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | 519,215 |
| 2025-08-05 | 1,435.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | 413,634 |
| 2025-08-04 | 1,450.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | 430,287 |
| 2025-08-01 | 1,410.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,455.00 | 644,620 |
| 2025-07-31 | 1,440.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 790,201 |
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.