Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1,260.00 | 1,290.00 | 1,235.00 | 1,275.00 | 1,275.00 | 1,341,671 |
| 2025-05-05 | 1,325.00 | 1,325.00 | 1,245.00 | 1,275.00 | 1,275.00 | 1,139,252 |
| 2025-05-02 | 1,290.00 | 1,330.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1,894,311 |
| 2025-04-30 | 1,255.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,250.00 | 609,164 |
| 2025-04-29 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,260.00 | 733,895 |
| 2025-04-28 | 1,265.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1,874,114 |
| 2025-04-25 | 1,220.00 | 1,280.00 | 1,220.00 | 1,255.00 | 1,255.00 | 2,317,369 |
| 2025-04-24 | 1,160.00 | 1,205.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,992,697 |
| 2025-04-23 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1,149,894 |
| 2025-04-22 | 1,060.00 | 1,120.00 | 1,055.00 | 1,095.00 | 1,095.00 | 1,779,399 |
| 2025-04-21 | 1,100.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,138,144 |
| 2025-04-18 | 1,130.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1,563,418 |
| 2025-04-17 | 1,125.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1,555,463 |
| 2025-04-16 | 1,180.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,257,112 |
| 2025-04-15 | 1,145.00 | 1,220.00 | 1,145.00 | 1,200.00 | 1,200.00 | 2,408,912 |
| 2025-04-14 | 1,150.00 | 1,205.00 | 1,135.00 | 1,140.00 | 1,140.00 | 2,602,046 |
| 2025-04-11 | 1,040.00 | 1,155.00 | 1,040.00 | 1,135.00 | 1,135.00 | 3,791,024 |
| 2025-04-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 572,238 |
| 2025-04-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 584,079 |
| 2025-04-08 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 455,538 |
| 2025-04-07 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 64,609 |
| 2025-04-02 | 1,430.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,430.00 | 493,789 |
| 2025-04-01 | 1,425.00 | 1,435.00 | 1,380.00 | 1,425.00 | 1,425.00 | 700,963 |
| 2025-03-31 | 1,420.00 | 1,455.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,214,540 |
| 2025-03-28 | 1,515.00 | 1,525.00 | 1,470.00 | 1,480.00 | 1,480.00 | 804,919 |
| 2025-03-27 | 1,545.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,550.00 | 751,754 |
| 2025-03-26 | 1,550.00 | 1,575.00 | 1,540.00 | 1,565.00 | 1,565.00 | 415,956 |
| 2025-03-25 | 1,550.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 751,285 |
| 2025-03-24 | 1,555.00 | 1,600.00 | 1,515.00 | 1,515.00 | 1,515.00 | 836,713 |
| 2025-03-21 | 1,565.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,550.00 | 565,764 |
| 2025-03-20 | 1,565.00 | 1,595.00 | 1,540.00 | 1,570.00 | 1,570.00 | 831,325 |
| 2025-03-19 | 1,580.00 | 1,580.00 | 1,545.00 | 1,555.00 | 1,555.00 | 962,387 |
| 2025-03-18 | 1,580.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,580.00 | 601,764 |
| 2025-03-17 | 1,590.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | 776,866 |
| 2025-03-14 | 1,585.00 | 1,585.00 | 1,545.00 | 1,560.00 | 1,560.00 | 474,686 |
| 2025-03-13 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 620,725 |
| 2025-03-12 | 1,560.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,218,765 |
| 2025-03-11 | 1,535.00 | 1,570.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1,059,377 |
| 2025-03-10 | 1,600.00 | 1,615.00 | 1,540.00 | 1,595.00 | 1,595.00 | 1,235,740 |
| 2025-03-07 | 1,605.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1,641,689 |
| 2025-03-06 | 1,660.00 | 1,680.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,036,634 |
| 2025-03-05 | 1,700.00 | 1,740.00 | 1,635.00 | 1,655.00 | 1,655.00 | 2,114,892 |
| 2025-03-04 | 1,595.00 | 1,735.00 | 1,575.00 | 1,710.00 | 1,710.00 | 1,687,803 |
| 2025-03-03 | 1,660.00 | 1,670.00 | 1,585.00 | 1,630.00 | 1,630.00 | 2,057,523 |
| 2025-02-27 | 1,730.00 | 1,755.00 | 1,655.00 | 1,655.00 | 1,655.00 | 8,649,320 |
| 2025-02-26 | 1,715.00 | 1,750.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1,856,817 |
| 2025-02-25 | 1,810.00 | 1,825.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,431,943 |
| 2025-02-24 | 1,815.00 | 1,870.00 | 1,790.00 | 1,845.00 | 1,845.00 | 862,002 |
| 2025-02-21 | 1,805.00 | 1,840.00 | 1,790.00 | 1,815.00 | 1,815.00 | 776,673 |
| 2025-02-20 | 1,825.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | 530,513 |
| 2025-02-19 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 526,913 |
| 2025-02-18 | 1,790.00 | 1,845.00 | 1,790.00 | 1,830.00 | 1,830.00 | 716,022 |
| 2025-02-17 | 1,805.00 | 1,840.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1,069,575 |
| 2025-02-14 | 1,815.00 | 1,845.00 | 1,780.00 | 1,785.00 | 1,785.00 | 642,947 |
| 2025-02-13 | 1,820.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 566,462 |
| 2025-02-12 | 1,840.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,815.00 | 725,912 |
| 2025-02-11 | 1,830.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 499,040 |
| 2025-02-10 | 1,865.00 | 1,865.00 | 1,810.00 | 1,825.00 | 1,825.00 | 407,166 |
| 2025-02-07 | 1,770.00 | 1,885.00 | 1,770.00 | 1,880.00 | 1,880.00 | 1,050,794 |
| 2025-02-06 | 1,800.00 | 1,860.00 | 1,765.00 | 1,770.00 | 1,770.00 | 946,298 |
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.