Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 283.00
+3.00 (1.07%)
At close: Dec 31, 2025
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 279.00 | 283.00 | 276.00 | 283.00 | 283.00 | 1.07% | 1,725,335 |
| Dec 30, 2025 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | -1.75% | 1,548,133 |
| Dec 29, 2025 | 282.50 | 289.50 | 282.00 | 285.00 | 285.00 | 2.33% | 2,862,918 |
| Dec 26, 2025 | 279.00 | 282.00 | 278.00 | 278.50 | 278.50 | - | 948,332 |
| Dec 24, 2025 | 285.00 | 285.00 | 278.00 | 278.50 | 278.50 | -1.76% | 1,849,480 |
| Dec 23, 2025 | 286.50 | 289.00 | 283.50 | 283.50 | 283.50 | -0.70% | 1,613,776 |
| Dec 22, 2025 | 283.00 | 287.00 | 283.00 | 285.50 | 285.50 | 0.88% | 967,617 |
| Dec 19, 2025 | 283.00 | 285.50 | 281.50 | 283.00 | 283.00 | 0.35% | 2,265,028 |
| Dec 18, 2025 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.53% | 1,542,805 |
| Dec 17, 2025 | 286.00 | 289.00 | 282.00 | 283.50 | 283.50 | -0.70% | 2,346,641 |
| Dec 16, 2025 | 283.50 | 290.00 | 282.50 | 285.50 | 285.50 | 1.42% | 3,930,896 |
| Dec 15, 2025 | 275.00 | 287.00 | 274.00 | 281.50 | 281.50 | 1.44% | 3,044,626 |
| Dec 12, 2025 | 285.00 | 286.00 | 276.50 | 277.50 | 277.50 | -1.94% | 2,662,090 |
| Dec 11, 2025 | 285.00 | 286.00 | 278.50 | 283.00 | 283.00 | -1.74% | 3,329,056 |
| Dec 10, 2025 | 294.00 | 294.00 | 287.50 | 288.00 | 288.00 | -1.20% | 1,576,998 |
| Dec 9, 2025 | 291.50 | 293.00 | 285.00 | 291.50 | 291.50 | - | 2,376,012 |
| Dec 8, 2025 | 299.00 | 299.00 | 291.00 | 291.50 | 291.50 | -2.02% | 2,128,682 |
| Dec 5, 2025 | 297.50 | 300.50 | 296.50 | 297.50 | 297.50 | -0.17% | 1,750,065 |
| Dec 4, 2025 | 302.00 | 303.50 | 297.00 | 298.00 | 298.00 | -0.67% | 1,604,911 |
| Dec 3, 2025 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | -2.28% | 3,491,829 |
| Dec 2, 2025 | 317.50 | 317.50 | 306.00 | 307.00 | 307.00 | -2.69% | 4,027,658 |
| Dec 1, 2025 | 316.00 | 324.50 | 314.50 | 315.50 | 315.50 | 1.12% | 5,960,836 |
| Nov 28, 2025 | 321.00 | 323.50 | 308.50 | 312.00 | 312.00 | -1.73% | 5,912,878 |
| Nov 27, 2025 | 315.50 | 326.00 | 312.00 | 317.50 | 317.50 | 0.63% | 8,640,242 |
| Nov 26, 2025 | 306.50 | 328.00 | 304.00 | 315.50 | 315.50 | 4.47% | 11,657,340 |
| Nov 25, 2025 | 290.50 | 308.00 | 289.00 | 302.00 | 302.00 | 3.07% | 7,003,576 |
| Nov 24, 2025 | 283.50 | 297.50 | 283.00 | 293.00 | 293.00 | 4.46% | 4,849,025 |
| Nov 21, 2025 | 282.50 | 284.00 | 275.50 | 280.50 | 280.50 | -1.41% | 1,909,854 |
| Nov 20, 2025 | 287.00 | 289.50 | 283.00 | 284.50 | 284.50 | 0.89% | 2,039,580 |
| Nov 19, 2025 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.35% | 1,608,961 |
| Nov 18, 2025 | 289.00 | 289.50 | 281.00 | 283.00 | 283.00 | -2.25% | 2,521,395 |
| Nov 17, 2025 | 296.00 | 296.00 | 286.50 | 289.50 | 289.50 | -1.53% | 2,786,478 |
| Nov 14, 2025 | 284.00 | 299.50 | 283.50 | 294.00 | 294.00 | 2.44% | 5,901,373 |
| Nov 13, 2025 | 290.00 | 291.50 | 286.00 | 287.00 | 287.00 | -0.35% | 2,400,614 |
| Nov 12, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,503,856 |
| Nov 11, 2025 | 281.00 | 291.50 | 281.00 | 286.00 | 286.00 | 4.95% | 4,598,835 |
| Nov 10, 2025 | 278.00 | 278.00 | 267.50 | 272.50 | 272.50 | -2.33% | 3,312,749 |
| Nov 7, 2025 | 285.00 | 288.50 | 279.00 | 279.00 | 279.00 | -2.11% | 1,789,044 |
| Nov 6, 2025 | 285.50 | 290.00 | 283.00 | 285.00 | 285.00 | 1.06% | 1,482,234 |
| Nov 5, 2025 | 282.00 | 286.50 | 278.00 | 282.00 | 282.00 | -1.05% | 1,978,570 |
| Nov 4, 2025 | 288.00 | 293.00 | 279.00 | 285.00 | 285.00 | -0.87% | 3,627,985 |
| Nov 3, 2025 | 300.00 | 300.00 | 285.50 | 287.50 | 287.50 | -2.71% | 3,651,281 |
| Oct 31, 2025 | 290.00 | 305.00 | 290.00 | 295.50 | 295.50 | 2.43% | 7,065,680 |
| Oct 30, 2025 | 286.50 | 290.50 | 282.00 | 288.50 | 288.50 | 0.87% | 3,544,450 |
| Oct 29, 2025 | 291.00 | 293.00 | 286.00 | 286.00 | 286.00 | -1.55% | 3,028,338 |
| Oct 28, 2025 | 286.50 | 294.50 | 283.00 | 290.50 | 290.50 | 1.57% | 4,744,903 |
| Oct 27, 2025 | 286.00 | 293.00 | 281.50 | 286.00 | 286.00 | 0.53% | 5,721,079 |
| Oct 23, 2025 | 287.50 | 290.50 | 281.50 | 284.50 | 284.50 | -2.23% | 5,615,522 |
| Oct 22, 2025 | 319.00 | 319.50 | 291.00 | 291.00 | 291.00 | -5.06% | 16,496,880 |
| Oct 21, 2025 | 278.50 | 306.50 | 274.50 | 306.50 | 306.50 | 9.86% | 14,677,750 |