Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 216.00
-2.00 (-0.92%)
Aug 1, 2025, 1:35 PM CST
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 215.50 | 217.50 | 213.50 | 216.00 | 216.00 | -0.92% | 679,824 |
| Jul 31, 2025 | 218.00 | 220.00 | 216.50 | 218.00 | 218.00 | -0.46% | 552,858 |
| Jul 30, 2025 | 222.00 | 222.50 | 218.50 | 219.00 | 219.00 | -1.35% | 467,391 |
| Jul 29, 2025 | 225.50 | 226.50 | 221.50 | 222.00 | 222.00 | -1.55% | 715,603 |
| Jul 28, 2025 | 226.00 | 227.50 | 223.50 | 225.50 | 225.50 | 0.22% | 758,778 |
| Jul 25, 2025 | 225.50 | 227.00 | 223.00 | 225.00 | 225.00 | - | 918,374 |
| Jul 24, 2025 | 224.00 | 226.00 | 221.50 | 225.00 | 225.00 | 1.81% | 1,371,789 |
| Jul 23, 2025 | 216.00 | 224.00 | 215.00 | 221.00 | 221.00 | 3.27% | 1,241,684 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -4.04% | 1,504,756 |
| Jul 21, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 223.00 | 0.45% | 613,516 |
| Jul 18, 2025 | 224.50 | 224.50 | 221.50 | 222.00 | 222.00 | -0.45% | 729,888 |
| Jul 17, 2025 | 217.50 | 224.00 | 217.50 | 223.00 | 223.00 | 2.76% | 1,302,351 |
| Jul 16, 2025 | 213.50 | 217.00 | 212.00 | 217.00 | 217.00 | 1.64% | 759,902 |
| Jul 15, 2025 | 213.50 | 214.50 | 212.00 | 213.50 | 213.50 | 0.23% | 527,351 |
| Jul 14, 2025 | 215.00 | 215.50 | 213.00 | 213.00 | 213.00 | -0.93% | 469,155 |
| Jul 11, 2025 | 212.50 | 216.00 | 212.50 | 215.00 | 215.00 | 0.47% | 630,952 |
| Jul 10, 2025 | 209.50 | 215.50 | 209.00 | 214.00 | 214.00 | 2.39% | 1,285,266 |
| Jul 9, 2025 | 209.00 | 209.50 | 205.00 | 209.00 | 209.00 | 0.48% | 796,783 |
| Jul 8, 2025 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -2.80% | 1,304,214 |
| Jul 7, 2025 | 221.50 | 221.50 | 214.00 | 214.00 | 214.00 | -3.39% | 1,172,726 |
| Jul 4, 2025 | 223.00 | 224.00 | 220.50 | 221.50 | 221.50 | -0.67% | 675,504 |
| Jul 3, 2025 | 229.50 | 229.50 | 223.00 | 223.00 | 223.00 | -0.89% | 1,108,457 |
| Jul 2, 2025 | 223.00 | 230.50 | 223.00 | 225.00 | 225.00 | 1.35% | 2,246,840 |
| Jul 1, 2025 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.23% | 629,018 |
| Jun 30, 2025 | 222.00 | 223.50 | 221.00 | 221.50 | 221.50 | 0.68% | 642,401 |
| Jun 27, 2025 | 221.50 | 222.50 | 218.00 | 220.00 | 220.00 | -0.45% | 680,024 |
| Jun 26, 2025 | 221.50 | 224.00 | 220.00 | 221.00 | 221.00 | 0.45% | 760,318 |
| Jun 25, 2025 | 221.50 | 222.00 | 219.00 | 220.00 | 220.00 | - | 480,110 |
| Jun 24, 2025 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 3.04% | 856,781 |
| Jun 23, 2025 | 215.00 | 215.50 | 212.50 | 213.50 | 213.50 | -1.16% | 572,572 |
| Jun 20, 2025 | 217.00 | 218.00 | 213.00 | 216.00 | 216.00 | - | 1,459,401 |
| Jun 19, 2025 | 219.50 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 1,012,673 |
| Jun 18, 2025 | 220.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.23% | 531,296 |
| Jun 17, 2025 | 221.00 | 223.00 | 219.00 | 219.50 | 219.50 | -0.68% | 655,484 |
| Jun 16, 2025 | 217.50 | 221.00 | 216.00 | 221.00 | 221.00 | 1.14% | 657,342 |
| Jun 13, 2025 | 223.50 | 224.50 | 218.50 | 218.50 | 218.50 | -2.24% | 1,561,884 |
| Jun 12, 2025 | 222.50 | 226.00 | 222.00 | 223.50 | 223.50 | 0.68% | 1,821,275 |
| Jun 11, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -4.72% | 4,292,730 |
| Jun 10, 2025 | 236.00 | 236.50 | 231.50 | 233.00 | 233.00 | -0.64% | 1,578,531 |
| Jun 9, 2025 | 238.50 | 238.50 | 232.00 | 234.50 | 234.50 | -1.05% | 1,054,478 |
| Jun 6, 2025 | 238.00 | 239.00 | 236.00 | 237.00 | 237.00 | 0.21% | 761,797 |
| Jun 5, 2025 | 236.00 | 239.00 | 235.00 | 236.50 | 236.50 | 0.21% | 994,800 |
| Jun 4, 2025 | 239.00 | 239.00 | 235.50 | 236.00 | 236.00 | - | 1,101,359 |
| Jun 3, 2025 | 233.50 | 239.00 | 232.00 | 236.00 | 236.00 | 1.29% | 1,686,403 |
| Jun 2, 2025 | 233.00 | 237.00 | 231.50 | 233.00 | 233.00 | -0.64% | 1,220,220 |
| May 29, 2025 | 235.50 | 236.50 | 232.50 | 234.50 | 234.50 | - | 1,120,080 |
| May 28, 2025 | 237.50 | 240.50 | 232.50 | 234.50 | 234.50 | -0.21% | 3,514,735 |
| May 27, 2025 | 229.00 | 237.00 | 229.00 | 235.00 | 235.00 | 3.75% | 4,680,670 |
| May 26, 2025 | 228.00 | 230.50 | 226.50 | 226.50 | 226.50 | -0.22% | 828,973 |
| May 23, 2025 | 227.50 | 230.00 | 226.50 | 227.00 | 227.00 | 0.22% | 1,170,004 |