Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 290.50
+4.50 (1.57%)
Oct 28, 2025, 2:38 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,677,758 |
| Oct 20, 2025 | 299.50 | 299.50 | 270.00 | 279.00 | 279.00 | -6.84% | 12,973,422 |
| Oct 17, 2025 | 289.00 | 300.50 | 289.00 | 299.50 | 299.50 | 3.63% | 4,706,576 |
| Oct 16, 2025 | 285.50 | 290.00 | 284.00 | 289.00 | 289.00 | 2.48% | 3,210,312 |
| Oct 15, 2025 | 281.50 | 282.00 | 279.00 | 282.00 | 282.00 | 1.62% | 2,256,877 |
| Oct 14, 2025 | 289.50 | 289.50 | 277.50 | 277.50 | 277.50 | -2.46% | 2,513,540 |
| Oct 13, 2025 | 268.00 | 284.50 | 268.00 | 284.50 | 284.50 | 2.71% | 3,044,129 |
| Oct 9, 2025 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | -1.60% | 2,594,114 |
| Oct 8, 2025 | 278.00 | 288.00 | 278.00 | 281.50 | 281.50 | 1.26% | 4,769,913 |
| Oct 7, 2025 | 274.00 | 280.00 | 270.50 | 278.00 | 278.00 | 4.51% | 4,863,388 |
| Oct 3, 2025 | 270.00 | 272.00 | 263.50 | 266.00 | 266.00 | 0.76% | 2,773,096 |
| Oct 2, 2025 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 3.33% | 3,625,226 |
| Oct 1, 2025 | 265.00 | 266.00 | 253.00 | 255.50 | 255.50 | -1.54% | 12,249,534 |
| Sep 30, 2025 | 267.00 | 277.00 | 255.50 | 259.50 | 259.50 | 1.76% | 31,587,237 |
| Sep 29, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 26, 2025 | 244.50 | 255.00 | 240.00 | 255.00 | 255.00 | 9.91% | 16,068,950 |
| Sep 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.95% | 2,003,439 |
| Sep 24, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 9.90% | 1,407,491 |
| Sep 23, 2025 | 190.50 | 193.50 | 189.50 | 192.00 | 192.00 | 1.05% | 713,670 |
| Sep 22, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.26% | 475,066 |
| Sep 19, 2025 | 191.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.04% | 1,399,219 |
| Sep 18, 2025 | 189.00 | 193.50 | 187.50 | 191.50 | 191.50 | 2.68% | 1,415,849 |
| Sep 17, 2025 | 186.00 | 189.50 | 186.00 | 186.50 | 186.50 | 0.27% | 715,476 |
| Sep 16, 2025 | 186.00 | 187.00 | 185.50 | 186.00 | 186.00 | - | 419,922 |
| Sep 15, 2025 | 187.00 | 187.50 | 185.00 | 186.00 | 186.00 | -0.53% | 537,009 |
| Sep 12, 2025 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | 0.54% | 858,904 |
| Sep 11, 2025 | 190.50 | 190.50 | 185.50 | 186.00 | 186.00 | -3.38% | 2,104,904 |
| Sep 10, 2025 | 193.50 | 193.50 | 191.00 | 192.50 | 192.50 | - | 543,371 |
| Sep 9, 2025 | 193.50 | 194.50 | 191.50 | 192.50 | 192.50 | -0.52% | 560,993 |
| Sep 8, 2025 | 193.00 | 195.50 | 191.50 | 193.50 | 193.50 | 0.52% | 531,570 |
| Sep 5, 2025 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | -1.03% | 852,900 |
| Sep 4, 2025 | 194.50 | 197.00 | 193.50 | 194.50 | 194.50 | 0.78% | 827,621 |
| Sep 3, 2025 | 193.50 | 197.00 | 192.50 | 193.00 | 193.00 | - | 1,109,459 |
| Sep 2, 2025 | 188.50 | 195.50 | 188.50 | 193.00 | 193.00 | 2.66% | 1,154,458 |
| Sep 1, 2025 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | -2.84% | 1,024,593 |
| Aug 29, 2025 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | - | 694,750 |
| Aug 28, 2025 | 196.50 | 196.50 | 193.50 | 193.50 | 193.50 | -1.53% | 819,833 |
| Aug 27, 2025 | 194.50 | 197.50 | 194.00 | 196.50 | 196.50 | 1.55% | 976,710 |
| Aug 26, 2025 | 194.50 | 194.50 | 192.50 | 193.50 | 193.50 | - | 501,214 |
| Aug 25, 2025 | 195.00 | 195.00 | 192.50 | 193.50 | 193.50 | -0.26% | 963,908 |
| 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 |