Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,795.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,805.00 | 858,100 |
| 2026-10-19 | 1,800.00 | 1,855.00 | 1,770.00 | 1,815.00 | 1,815.00 | 1,114,736 |
| 2026-10-16 | 1,815.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,577,544 |
| 2026-10-15 | 1,850.00 | 1,880.00 | 1,790.00 | 1,815.00 | 1,815.00 | 2,541,034 |
| 2026-10-14 | 1,930.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,935.00 | 4,336,986 |
| 2026-10-13 | 1,865.00 | 1,890.00 | 1,825.00 | 1,860.00 | 1,860.00 | 1,403,475 |
| 2026-10-12 | 1,870.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | 1,621,876 |
| 2026-10-08 | 1,820.00 | 1,935.00 | 1,820.00 | 1,915.00 | 1,915.00 | 2,108,242 |
| 2026-10-07 | 1,890.00 | 1,895.00 | 1,825.00 | 1,825.00 | 1,825.00 | 889,815 |
| 2026-10-06 | 1,905.00 | 1,925.00 | 1,860.00 | 1,865.00 | 1,865.00 | 1,203,243 |
| 2026-10-05 | 1,860.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,875.00 | 1,427,593 |
| 2026-10-02 | 1,825.00 | 1,865.00 | 1,800.00 | 1,855.00 | 1,855.00 | 1,934,409 |
| 2026-10-01 | 1,780.00 | 1,865.00 | 1,760.00 | 1,855.00 | 1,855.00 | 2,519,893 |
| 2026-09-30 | 1,730.00 | 1,785.00 | 1,705.00 | 1,770.00 | 1,770.00 | 2,276,765 |
| 2026-09-29 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | 2,046,347 |
| 2026-09-24 | 1,660.00 | 1,735.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1,023,872 |
| 2026-09-23 | 1,755.00 | 1,760.00 | 1,660.00 | 1,690.00 | 1,690.00 | 2,605,153 |
| 2026-09-22 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 738,316 |
| 2026-09-21 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,590.00 | 732,279 |
| 2026-09-18 | 1,580.00 | 1,615.00 | 1,560.00 | 1,585.00 | 1,585.00 | 651,341 |
| 2026-09-17 | 1,520.00 | 1,620.00 | 1,520.00 | 1,555.00 | 1,555.00 | 799,268 |
| 2026-09-16 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | 773,633 |
| 2026-09-15 | 1,590.00 | 1,590.00 | 1,520.00 | 1,520.00 | 1,520.00 | 671,779 |
| 2026-09-14 | 1,580.00 | 1,610.00 | 1,555.00 | 1,590.00 | 1,590.00 | 695,142 |
| 2026-09-11 | 1,545.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,580.00 | 995,832 |
| 2026-09-10 | 1,610.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,575.00 | 758,995 |
| 2026-09-09 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 456,440 |
| 2026-09-08 | 1,690.00 | 1,695.00 | 1,610.00 | 1,620.00 | 1,620.00 | 588,017 |
| 2026-09-07 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,695.00 | 594,238 |
| 2026-09-04 | 1,695.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,685.00 | 416,192 |
| 2026-09-03 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,670.00 | 748,606 |
| 2026-09-02 | 1,715.00 | 1,745.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1,073,672 |
| 2026-09-01 | 1,690.00 | 1,770.00 | 1,690.00 | 1,745.00 | 1,745.00 | 1,377,379 |
| 2026-08-31 | 1,730.00 | 1,730.00 | 1,675.00 | 1,690.00 | 1,690.00 | 1,610,644 |
| 2026-08-28 | 1,645.00 | 1,760.00 | 1,645.00 | 1,735.00 | 1,735.00 | 2,683,232 |
| 2026-08-27 | 1,640.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | 646,616 |
| 2026-08-26 | 1,620.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 1,010,828 |
| 2026-08-25 | 1,600.00 | 1,610.00 | 1,540.00 | 1,605.00 | 1,605.00 | 2,004,774 |
| 2026-08-24 | 1,615.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 779,323 |
| 2026-08-21 | 1,600.00 | 1,640.00 | 1,585.00 | 1,595.00 | 1,595.00 | 1,103,458 |
| 2026-08-20 | 1,640.00 | 1,645.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1,454,571 |
| 2026-08-19 | 1,580.00 | 1,625.00 | 1,565.00 | 1,620.00 | 1,620.00 | 1,492,624 |
| 2026-08-18 | 1,690.00 | 1,695.00 | 1,620.00 | 1,625.00 | 1,625.00 | 1,677,028 |
| 2026-08-17 | 1,665.00 | 1,730.00 | 1,665.00 | 1,700.00 | 1,700.00 | 2,268,452 |
| 2026-08-14 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 4,380,744 |
| 2026-08-13 | 1,940.00 | 1,945.00 | 1,810.00 | 1,810.00 | 1,810.00 | 3,855,227 |
| 2026-08-12 | 1,965.00 | 2,025.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,779,607 |
| 2026-08-11 | 1,990.00 | 2,030.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,004,540 |
| 2026-08-10 | 1,930.00 | 2,040.00 | 1,905.00 | 1,960.00 | 1,960.00 | 754,593 |
| 2026-08-07 | 1,970.00 | 1,990.00 | 1,900.00 | 1,910.00 | 1,910.00 | 869,245 |
| 2026-08-06 | 1,930.00 | 2,025.00 | 1,925.00 | 1,970.00 | 1,970.00 | 836,198 |
| 2026-08-05 | 2,020.00 | 2,045.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1,378,451 |
| 2026-08-04 | 1,940.00 | 2,050.00 | 1,930.00 | 2,010.00 | 2,010.00 | 794,142 |
| 2026-08-03 | 2,000.00 | 2,040.00 | 1,955.00 | 2,005.00 | 1,970.07 | 1,150,908 |
| 2026-07-31 | 1,855.00 | 1,855.00 | 1,795.00 | 1,855.00 | 1,822.68 | 1,097,020 |
| 2026-07-30 | 1,725.00 | 1,770.00 | 1,665.00 | 1,690.00 | 1,660.55 | 1,300,253 |
| 2026-07-29 | 1,850.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,694.94 | 1,015,201 |
| 2026-07-28 | 1,875.00 | 1,880.00 | 1,825.00 | 1,835.00 | 1,835.00 | 742,164 |
| 2026-07-27 | 1,970.00 | 1,975.00 | 1,890.00 | 1,955.00 | 1,955.00 | 572,997 |
| 2026-07-24 | 2,025.00 | 2,070.00 | 1,940.00 | 1,970.00 | 1,970.00 | 697,125 |
Page 1 of 21 · 1,220 trading daysOlder →
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.