Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 173.00
-2.50 (-1.42%)
Jul 30, 2026, 1:30 PM CST
Lotus Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 178.50 | 179.50 | 170.50 | 175.50 | 175.50 | -0.57% | 2,054,557 |
| Jul 28, 2026 | 183.50 | 183.50 | 175.00 | 176.50 | 176.50 | -4.08% | 2,414,730 |
| Jul 27, 2026 | 185.50 | 186.50 | 183.00 | 184.00 | 184.00 | -0.54% | 1,341,282 |
| Jul 24, 2026 | 188.00 | 188.50 | 184.50 | 185.00 | 185.00 | -1.86% | 1,667,314 |
| Jul 23, 2026 | 194.50 | 198.50 | 188.50 | 188.50 | 188.50 | -2.08% | 2,476,494 |
| Jul 22, 2026 | 191.50 | 195.50 | 190.50 | 192.50 | 192.50 | 1.05% | 2,190,934 |
| Jul 21, 2026 | 191.50 | 193.50 | 190.00 | 190.50 | 190.50 | 0.79% | 969,543 |
| Jul 20, 2026 | 189.50 | 192.50 | 187.50 | 189.00 | 189.00 | 0.53% | 1,387,480 |
| Jul 17, 2026 | 195.00 | 197.50 | 188.00 | 188.00 | 188.00 | -5.05% | 2,002,053 |
| Jul 16, 2026 | 204.50 | 208.00 | 198.00 | 198.00 | 198.00 | -2.22% | 2,124,976 |
| Jul 15, 2026 | 199.50 | 203.00 | 197.50 | 202.50 | 202.50 | 1.50% | 1,665,830 |
| Jul 14, 2026 | 202.00 | 203.50 | 195.50 | 199.50 | 199.50 | 1.53% | 2,843,410 |
| Jul 13, 2026 | 201.50 | 203.50 | 193.00 | 196.50 | 196.50 | -3.68% | 2,792,616 |
| Jul 9, 2026 | 211.00 | 211.00 | 204.00 | 204.00 | 204.00 | -2.63% | 3,479,574 |
| Jul 8, 2026 | 212.00 | 217.00 | 207.50 | 209.50 | 209.50 | 1.21% | 5,406,667 |
| Jul 7, 2026 | 205.00 | 215.00 | 203.50 | 207.00 | 207.00 | 1.22% | 5,608,800 |
| Jul 6, 2026 | 200.00 | 207.00 | 200.00 | 204.50 | 204.50 | 2.51% | 3,360,281 |
| Jul 3, 2026 | 193.00 | 202.00 | 193.00 | 199.50 | 199.50 | 3.91% | 3,821,379 |
| Jul 2, 2026 | 188.00 | 193.00 | 188.00 | 192.00 | 192.00 | 1.59% | 807,362 |
| Jul 1, 2026 | 193.00 | 193.50 | 189.00 | 189.00 | 189.00 | -1.31% | 857,797 |
| Jun 30, 2026 | 193.00 | 197.00 | 191.00 | 191.50 | 191.50 | 0.52% | 1,469,563 |
| Jun 29, 2026 | 184.50 | 194.50 | 184.50 | 190.50 | 190.50 | 4.10% | 1,829,555 |
| Jun 26, 2026 | 188.50 | 188.50 | 183.00 | 183.00 | 183.00 | -3.17% | 2,533,725 |
| Jun 25, 2026 | 194.00 | 195.00 | 189.00 | 189.00 | 189.00 | -2.33% | 1,585,537 |
| Jun 24, 2026 | 189.50 | 194.50 | 189.00 | 193.50 | 193.50 | 1.57% | 1,308,810 |
| Jun 23, 2026 | 192.00 | 194.00 | 189.00 | 190.50 | 190.50 | -0.52% | 1,383,337 |
| Jun 22, 2026 | 194.50 | 194.50 | 191.00 | 191.50 | 191.50 | -0.78% | 1,532,359 |
| Jun 18, 2026 | 193.00 | 196.00 | 193.00 | 193.00 | 193.00 | -0.26% | 972,613 |
| Jun 17, 2026 | 189.50 | 195.00 | 188.50 | 193.50 | 193.50 | 1.31% | 1,402,915 |
| Jun 16, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.30% | 1,996,999 |
| Jun 15, 2026 | 198.00 | 203.00 | 195.50 | 195.50 | 195.50 | -0.51% | 1,620,889 |
| Jun 12, 2026 | 197.00 | 200.00 | 195.00 | 196.50 | 196.50 | 1.29% | 1,669,722 |
| Jun 11, 2026 | 197.50 | 198.00 | 192.50 | 194.00 | 194.00 | -3.96% | 3,292,212 |
| Jun 10, 2026 | 200.00 | 205.50 | 200.00 | 202.00 | 202.00 | 0.50% | 2,507,321 |
| Jun 9, 2026 | 196.50 | 203.50 | 196.50 | 201.00 | 201.00 | 2.81% | 1,806,850 |
| Jun 8, 2026 | 182.00 | 197.50 | 182.00 | 195.50 | 195.50 | -1.51% | 2,146,712 |
| Jun 5, 2026 | 202.00 | 206.00 | 197.00 | 198.50 | 198.50 | -1.24% | 2,539,516 |
| Jun 4, 2026 | 196.50 | 204.00 | 195.50 | 201.00 | 201.00 | 2.55% | 2,967,400 |
| Jun 3, 2026 | 196.50 | 197.50 | 194.50 | 196.00 | 196.00 | - | 936,074 |
| Jun 2, 2026 | 198.50 | 198.50 | 194.50 | 196.00 | 196.00 | -1.26% | 1,286,683 |
| Jun 1, 2026 | 196.00 | 199.00 | 193.50 | 198.50 | 198.50 | 1.79% | 1,399,862 |
| May 29, 2026 | 190.50 | 198.00 | 190.00 | 195.00 | 195.00 | 3.17% | 2,537,339 |
| May 28, 2026 | 192.50 | 193.00 | 189.00 | 189.00 | 189.00 | -1.31% | 1,520,412 |
| May 27, 2026 | 195.00 | 195.00 | 190.50 | 191.50 | 191.50 | -0.78% | 1,855,759 |
| May 26, 2026 | 198.00 | 199.50 | 193.00 | 193.00 | 193.00 | -2.28% | 2,021,251 |
| May 25, 2026 | 202.00 | 204.00 | 196.00 | 197.50 | 197.50 | -1.74% | 2,584,268 |
| May 22, 2026 | 200.00 | 202.50 | 197.50 | 201.00 | 201.00 | 1.26% | 2,978,740 |
| May 21, 2026 | 194.50 | 200.00 | 194.00 | 198.50 | 198.50 | 3.12% | 2,300,988 |
| May 20, 2026 | 191.00 | 193.00 | 188.50 | 192.50 | 192.50 | 1.85% | 1,749,274 |
| May 19, 2026 | 189.50 | 195.50 | 188.00 | 189.00 | 189.00 | 0.53% | 2,854,592 |