Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 194.00
+2.50 (1.31%)
Aug 22, 2025, 2:38 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 193.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1.31% | 1,435,224 |
| Aug 21, 2025 | 192.50 | 195.00 | 191.00 | 191.50 | 191.50 | 0.26% | 944,342 |
| Aug 20, 2025 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.55% | 1,641,736 |
| Aug 19, 2025 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | - | 1,268,849 |
| Aug 18, 2025 | 200.50 | 200.50 | 193.00 | 194.00 | 194.00 | -3.24% | 2,546,501 |
| Aug 15, 2025 | 206.00 | 207.00 | 200.00 | 200.50 | 200.50 | -2.43% | 2,005,667 |
| Aug 14, 2025 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 0.24% | 824,260 |
| Aug 13, 2025 | 208.50 | 210.00 | 205.00 | 205.00 | 205.00 | -1.68% | 1,869,923 |
| Aug 12, 2025 | 214.50 | 214.50 | 208.50 | 208.50 | 208.50 | -3.02% | 2,064,100 |
| Aug 11, 2025 | 214.00 | 216.00 | 213.50 | 215.00 | 215.00 | -2.93% | 702,482 |
| Aug 8, 2025 | 222.00 | 222.50 | 219.50 | 221.50 | 215.72 | 0.68% | 968,776 |
| Aug 7, 2025 | 225.50 | 225.50 | 219.00 | 220.00 | 214.26 | -1.79% | 937,479 |
| Aug 6, 2025 | 225.00 | 226.00 | 223.50 | 224.00 | 218.16 | -0.22% | 689,790 |
| Aug 5, 2025 | 222.00 | 227.50 | 222.00 | 224.50 | 218.64 | 1.58% | 959,634 |
| Aug 4, 2025 | 215.50 | 222.00 | 215.00 | 221.00 | 215.23 | 2.31% | 771,012 |
| Aug 1, 2025 | 215.50 | 217.50 | 213.50 | 216.00 | 210.36 | -0.92% | 679,824 |
| Jul 31, 2025 | 218.00 | 220.00 | 216.50 | 218.00 | 212.31 | -0.46% | 552,858 |
| Jul 30, 2025 | 222.00 | 222.50 | 218.50 | 219.00 | 213.29 | -1.35% | 467,391 |
| Jul 29, 2025 | 225.50 | 226.50 | 221.50 | 222.00 | 216.21 | -1.55% | 715,603 |
| Jul 28, 2025 | 226.00 | 227.50 | 223.50 | 225.50 | 219.62 | 0.22% | 758,778 |
| Jul 25, 2025 | 225.50 | 227.00 | 223.00 | 225.00 | 219.13 | - | 918,374 |
| Jul 24, 2025 | 224.00 | 226.00 | 221.50 | 225.00 | 219.13 | 1.81% | 1,371,789 |
| Jul 23, 2025 | 216.00 | 224.00 | 215.00 | 221.00 | 215.23 | 3.27% | 1,241,684 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 208.42 | -4.04% | 1,504,756 |
| Jul 21, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 217.18 | 0.45% | 613,516 |
| Jul 18, 2025 | 224.50 | 224.50 | 221.50 | 222.00 | 216.21 | -0.45% | 729,888 |
| Jul 17, 2025 | 217.50 | 224.00 | 217.50 | 223.00 | 217.18 | 2.76% | 1,302,351 |
| Jul 16, 2025 | 213.50 | 217.00 | 212.00 | 217.00 | 211.34 | 1.64% | 759,902 |
| Jul 15, 2025 | 213.50 | 214.50 | 212.00 | 213.50 | 207.93 | 0.23% | 527,351 |
| Jul 14, 2025 | 215.00 | 215.50 | 213.00 | 213.00 | 207.44 | -0.93% | 469,155 |
| Jul 11, 2025 | 212.50 | 216.00 | 212.50 | 215.00 | 209.39 | 0.47% | 630,952 |
| Jul 10, 2025 | 209.50 | 215.50 | 209.00 | 214.00 | 208.42 | 2.39% | 1,285,266 |
| Jul 9, 2025 | 209.00 | 209.50 | 205.00 | 209.00 | 203.55 | 0.48% | 796,783 |
| Jul 8, 2025 | 213.00 | 213.00 | 208.00 | 208.00 | 202.57 | -2.80% | 1,304,214 |
| Jul 7, 2025 | 221.50 | 221.50 | 214.00 | 214.00 | 208.42 | -3.39% | 1,172,726 |
| Jul 4, 2025 | 223.00 | 224.00 | 220.50 | 221.50 | 215.72 | -0.67% | 675,504 |
| Jul 3, 2025 | 229.50 | 229.50 | 223.00 | 223.00 | 217.18 | -0.89% | 1,108,457 |
| Jul 2, 2025 | 223.00 | 230.50 | 223.00 | 225.00 | 219.13 | 1.35% | 2,246,840 |
| Jul 1, 2025 | 223.00 | 224.00 | 221.00 | 222.00 | 216.21 | 0.23% | 629,018 |
| Jun 30, 2025 | 222.00 | 223.50 | 221.00 | 221.50 | 215.72 | 0.68% | 642,401 |
| Jun 27, 2025 | 221.50 | 222.50 | 218.00 | 220.00 | 214.26 | -0.45% | 680,024 |
| Jun 26, 2025 | 221.50 | 224.00 | 220.00 | 221.00 | 215.23 | 0.45% | 760,318 |
| Jun 25, 2025 | 221.50 | 222.00 | 219.00 | 220.00 | 214.26 | - | 480,110 |
| Jun 24, 2025 | 216.00 | 221.00 | 216.00 | 220.00 | 214.26 | 3.04% | 856,781 |
| Jun 23, 2025 | 215.00 | 215.50 | 212.50 | 213.50 | 207.93 | -1.16% | 572,572 |
| Jun 20, 2025 | 217.00 | 218.00 | 213.00 | 216.00 | 210.36 | - | 1,459,401 |
| Jun 19, 2025 | 219.50 | 220.00 | 216.00 | 216.00 | 210.36 | -1.37% | 1,012,673 |
| Jun 18, 2025 | 220.00 | 221.50 | 218.50 | 219.00 | 213.29 | -0.23% | 531,296 |
| Jun 17, 2025 | 221.00 | 223.00 | 219.00 | 219.50 | 213.77 | -0.68% | 655,484 |
| Jun 16, 2025 | 217.50 | 221.00 | 216.00 | 221.00 | 215.23 | 1.14% | 657,342 |