Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,715.00 | 1,800.00 | 1,715.00 | 1,785.00 | 1,785.00 | 848,563 |
| 2025-02-04 | 1,715.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,705.00 | 731,444 |
| 2025-02-03 | 1,705.00 | 1,775.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,409,503 |
| 2025-01-22 | 1,875.00 | 1,905.00 | 1,830.00 | 1,880.00 | 1,880.00 | 1,026,606 |
| 2025-01-21 | 1,810.00 | 1,875.00 | 1,810.00 | 1,820.00 | 1,820.00 | 836,647 |
| 2025-01-20 | 1,815.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | 604,135 |
| 2025-01-17 | 1,745.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,760.00 | 517,432 |
| 2025-01-16 | 1,750.00 | 1,790.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1,134,362 |
| 2025-01-15 | 1,720.00 | 1,745.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1,114,086 |
| 2025-01-14 | 1,705.00 | 1,755.00 | 1,695.00 | 1,720.00 | 1,720.00 | 774,997 |
| 2025-01-13 | 1,790.00 | 1,790.00 | 1,660.00 | 1,710.00 | 1,710.00 | 1,692,686 |
| 2025-01-10 | 1,810.00 | 1,860.00 | 1,805.00 | 1,810.00 | 1,810.00 | 566,212 |
| 2025-01-09 | 1,855.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,810.00 | 637,360 |
| 2025-01-08 | 1,860.00 | 1,905.00 | 1,860.00 | 1,865.00 | 1,865.00 | 413,313 |
| 2025-01-07 | 1,860.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 1,038,827 |
| 2025-01-06 | 1,895.00 | 1,915.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1,593,238 |
| 2025-01-03 | 1,920.00 | 1,920.00 | 1,870.00 | 1,870.00 | 1,870.00 | 775,327 |
| 2025-01-02 | 1,920.00 | 1,980.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1,086,127 |
| 2024-12-31 | 1,935.00 | 1,970.00 | 1,900.00 | 1,955.00 | 1,955.00 | 598,725 |
| 2024-12-30 | 1,945.00 | 1,970.00 | 1,925.00 | 1,940.00 | 1,940.00 | 741,944 |
| 2024-12-27 | 1,920.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,930.00 | 493,483 |
| 2024-12-26 | 1,920.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,920.00 | 568,032 |
| 2024-12-25 | 1,860.00 | 1,940.00 | 1,860.00 | 1,930.00 | 1,930.00 | 1,021,889 |
| 2024-12-24 | 1,940.00 | 1,940.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,419,237 |
| 2024-12-23 | 1,905.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,925.00 | 860,824 |
| 2024-12-20 | 1,890.00 | 1,905.00 | 1,820.00 | 1,870.00 | 1,870.00 | 2,096,893 |
| 2024-12-19 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | 750,042 |
| 2024-12-18 | 1,895.00 | 1,955.00 | 1,895.00 | 1,950.00 | 1,950.00 | 812,758 |
| 2024-12-17 | 1,905.00 | 1,940.00 | 1,890.00 | 1,895.00 | 1,895.00 | 741,424 |
| 2024-12-16 | 1,955.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,900.00 | 765,507 |
| 2024-12-13 | 1,910.00 | 1,955.00 | 1,910.00 | 1,930.00 | 1,930.00 | 635,056 |
| 2024-12-12 | 1,960.00 | 1,965.00 | 1,910.00 | 1,910.00 | 1,910.00 | 774,466 |
| 2024-12-11 | 1,880.00 | 1,955.00 | 1,875.00 | 1,945.00 | 1,945.00 | 961,515 |
| 2024-12-10 | 1,925.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,040,343 |
| 2024-12-09 | 1,940.00 | 1,980.00 | 1,915.00 | 1,935.00 | 1,935.00 | 840,485 |
| 2024-12-06 | 1,945.00 | 1,975.00 | 1,935.00 | 1,950.00 | 1,950.00 | 1,333,406 |
| 2024-12-05 | 2,015.00 | 2,015.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1,253,215 |
| 2024-12-04 | 1,975.00 | 2,015.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1,006,656 |
| 2024-12-03 | 1,995.00 | 2,005.00 | 1,945.00 | 1,965.00 | 1,965.00 | 2,196,242 |
| 2024-12-02 | 1,845.00 | 1,965.00 | 1,845.00 | 1,920.00 | 1,920.00 | 2,882,487 |
| 2024-11-29 | 1,645.00 | 1,805.00 | 1,635.00 | 1,790.00 | 1,790.00 | 1,831,528 |
| 2024-11-28 | 1,650.00 | 1,670.00 | 1,620.00 | 1,660.00 | 1,660.00 | 519,580 |
| 2024-11-27 | 1,715.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,650.00 | 805,819 |
| 2024-11-26 | 1,730.00 | 1,730.00 | 1,685.00 | 1,710.00 | 1,710.00 | 760,551 |
| 2024-11-25 | 1,780.00 | 1,795.00 | 1,720.00 | 1,730.00 | 1,730.00 | 832,807 |
| 2024-11-22 | 1,705.00 | 1,785.00 | 1,695.00 | 1,755.00 | 1,755.00 | 1,771,697 |
| 2024-11-21 | 1,710.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 641,538 |
| 2024-11-20 | 1,705.00 | 1,760.00 | 1,705.00 | 1,715.00 | 1,715.00 | 963,872 |
| 2024-11-19 | 1,675.00 | 1,710.00 | 1,660.00 | 1,705.00 | 1,705.00 | 858,612 |
| 2024-11-18 | 1,660.00 | 1,685.00 | 1,625.00 | 1,660.00 | 1,660.00 | 842,297 |
| 2024-11-15 | 1,700.00 | 1,705.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1,438,272 |
| 2024-11-14 | 1,750.00 | 1,780.00 | 1,690.00 | 1,695.00 | 1,695.00 | 1,041,294 |
| 2024-11-13 | 1,745.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,740.00 | 1,276,826 |
| 2024-11-12 | 1,750.00 | 1,795.00 | 1,715.00 | 1,775.00 | 1,775.00 | 1,471,038 |
| 2024-11-11 | 1,780.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,770.00 | 532,869 |
| 2024-11-08 | 1,775.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | 987,288 |
| 2024-11-07 | 1,725.00 | 1,770.00 | 1,710.00 | 1,760.00 | 1,760.00 | 1,070,369 |
| 2024-11-06 | 1,700.00 | 1,770.00 | 1,695.00 | 1,730.00 | 1,730.00 | 1,753,805 |
| 2024-11-05 | 1,655.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 572,805 |
| 2024-11-04 | 1,670.00 | 1,705.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1,118,523 |
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.