Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,595.00 | 1,680.00 | 1,595.00 | 1,670.00 | 1,670.00 | 1,326,972 |
| 2024-10-30 | 1,680.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,675.00 | 1,283,098 |
| 2024-10-29 | 1,755.00 | 1,770.00 | 1,635.00 | 1,670.00 | 1,670.00 | 1,651,510 |
| 2024-10-28 | 1,770.00 | 1,785.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1,436,550 |
| 2024-10-25 | 1,680.00 | 1,765.00 | 1,655.00 | 1,760.00 | 1,760.00 | 2,183,761 |
| 2024-10-24 | 1,635.00 | 1,695.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,250,480 |
| 2024-10-23 | 1,660.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,660.00 | 1,154,126 |
| 2024-10-22 | 1,690.00 | 1,730.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1,397,987 |
| 2024-10-21 | 1,685.00 | 1,760.00 | 1,675.00 | 1,710.00 | 1,710.00 | 2,278,738 |
| 2024-10-18 | 1,670.00 | 1,685.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1,074,407 |
| 2024-10-17 | 1,655.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,640.00 | 978,165 |
| 2024-10-16 | 1,630.00 | 1,685.00 | 1,610.00 | 1,665.00 | 1,665.00 | 1,261,803 |
| 2024-10-15 | 1,710.00 | 1,720.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1,525,292 |
| 2024-10-14 | 1,645.00 | 1,685.00 | 1,620.00 | 1,670.00 | 1,670.00 | 1,166,940 |
| 2024-10-11 | 1,645.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1,143,942 |
| 2024-10-09 | 1,545.00 | 1,655.00 | 1,530.00 | 1,645.00 | 1,645.00 | 3,280,570 |
| 2024-10-08 | 1,550.00 | 1,665.00 | 1,525.00 | 1,530.00 | 1,530.00 | 3,431,603 |
| 2024-10-07 | 1,465.00 | 1,550.00 | 1,460.00 | 1,550.00 | 1,550.00 | 1,723,977 |
| 2024-10-04 | 1,440.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 845,908 |
| 2024-10-01 | 1,400.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 579,402 |
| 2024-09-30 | 1,485.00 | 1,485.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,395,295 |
| 2024-09-27 | 1,515.00 | 1,530.00 | 1,485.00 | 1,495.00 | 1,495.00 | 974,557 |
| 2024-09-26 | 1,510.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,098,333 |
| 2024-09-25 | 1,420.00 | 1,525.00 | 1,415.00 | 1,485.00 | 1,485.00 | 1,832,893 |
| 2024-09-24 | 1,390.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,410.00 | 811,081 |
| 2024-09-23 | 1,405.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,390.00 | 610,269 |
| 2024-09-20 | 1,420.00 | 1,435.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,689,938 |
| 2024-09-19 | 1,330.00 | 1,405.00 | 1,325.00 | 1,395.00 | 1,395.00 | 710,317 |
| 2024-09-18 | 1,350.00 | 1,360.00 | 1,305.00 | 1,335.00 | 1,335.00 | 1,109,985 |
| 2024-09-16 | 1,405.00 | 1,410.00 | 1,345.00 | 1,355.00 | 1,355.00 | 736,633 |
| 2024-09-13 | 1,440.00 | 1,470.00 | 1,400.00 | 1,405.00 | 1,405.00 | 975,880 |
| 2024-09-12 | 1,390.00 | 1,460.00 | 1,360.00 | 1,425.00 | 1,425.00 | 1,168,363 |
| 2024-09-11 | 1,365.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 475,621 |
| 2024-09-10 | 1,405.00 | 1,430.00 | 1,335.00 | 1,355.00 | 1,355.00 | 732,773 |
| 2024-09-09 | 1,320.00 | 1,400.00 | 1,315.00 | 1,390.00 | 1,390.00 | 1,054,163 |
| 2024-09-06 | 1,315.00 | 1,415.00 | 1,315.00 | 1,365.00 | 1,365.00 | 1,749,931 |
| 2024-09-05 | 1,360.00 | 1,370.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1,944,735 |
| 2024-09-04 | 1,450.00 | 1,455.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,045,593 |
| 2024-09-03 | 1,490.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | 412,788 |
| 2024-09-02 | 1,530.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | 317,786 |
| 2024-08-30 | 1,485.00 | 1,560.00 | 1,485.00 | 1,530.00 | 1,530.00 | 826,311 |
| 2024-08-29 | 1,450.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | 467,249 |
| 2024-08-28 | 1,500.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | 548,552 |
| 2024-08-27 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,510.00 | 419,861 |
| 2024-08-26 | 1,535.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,520.00 | 432,301 |
| 2024-08-23 | 1,490.00 | 1,530.00 | 1,470.00 | 1,515.00 | 1,515.00 | 307,452 |
| 2024-08-22 | 1,520.00 | 1,535.00 | 1,490.00 | 1,495.00 | 1,495.00 | 519,280 |
| 2024-08-21 | 1,555.00 | 1,560.00 | 1,495.00 | 1,510.00 | 1,510.00 | 641,003 |
| 2024-08-20 | 1,550.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | 698,220 |
| 2024-08-19 | 1,535.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | 425,192 |
| 2024-08-16 | 1,540.00 | 1,610.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,198,991 |
| 2024-08-15 | 1,475.00 | 1,550.00 | 1,460.00 | 1,515.00 | 1,515.00 | 1,308,118 |
| 2024-08-14 | 1,510.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,674,879 |
| 2024-08-13 | 1,490.00 | 1,540.00 | 1,480.00 | 1,505.00 | 1,505.00 | 1,052,536 |
| 2024-08-12 | 1,535.00 | 1,545.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,651,667 |
| 2024-08-09 | 1,465.00 | 1,505.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1,357,734 |
| 2024-08-08 | 1,415.00 | 1,440.00 | 1,375.00 | 1,390.00 | 1,390.00 | 809,571 |
| 2024-08-07 | 1,350.00 | 1,475.00 | 1,345.00 | 1,430.00 | 1,430.00 | 1,140,331 |
| 2024-08-06 | 1,335.00 | 1,375.00 | 1,225.00 | 1,350.00 | 1,350.00 | 1,583,023 |
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,275.00 | 1,275.00 | 1,275.00 | 513,073 |
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.