Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 195.00
+6.00 (3.17%)
May 29, 2026, 1:30 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,852,999 |
| May 18, 2026 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | -2.59% | 2,666,657 |
| May 15, 2026 | 198.50 | 200.00 | 192.50 | 193.00 | 193.00 | -2.77% | 3,964,004 |
| May 14, 2026 | 205.50 | 206.00 | 195.50 | 198.50 | 198.50 | -3.41% | 6,164,381 |
| May 13, 2026 | 207.00 | 210.00 | 203.50 | 205.50 | 205.50 | -2.14% | 3,719,774 |
| May 12, 2026 | 211.00 | 213.50 | 210.00 | 210.00 | 210.00 | -9.87% | 11,572,420 |
| May 11, 2026 | 237.00 | 237.50 | 229.00 | 233.00 | 233.00 | -1.48% | 3,797,437 |
| May 8, 2026 | 234.50 | 242.00 | 232.50 | 236.50 | 236.50 | 1.50% | 6,067,935 |
| May 7, 2026 | 227.50 | 237.00 | 226.50 | 233.00 | 233.00 | 2.87% | 3,906,630 |
| May 6, 2026 | 226.50 | 227.00 | 225.00 | 226.50 | 226.50 | 0.89% | 1,976,724 |
| May 5, 2026 | 230.00 | 230.00 | 223.00 | 224.50 | 224.50 | -0.88% | 2,479,138 |
| May 4, 2026 | 224.50 | 229.50 | 221.00 | 226.50 | 226.50 | 2.49% | 2,386,999 |
| Apr 30, 2026 | 222.50 | 226.00 | 221.00 | 221.00 | 221.00 | 0.23% | 1,792,543 |
| Apr 29, 2026 | 226.50 | 226.50 | 220.50 | 220.50 | 220.50 | -1.56% | 1,842,064 |
| Apr 28, 2026 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | 1.82% | 1,359,313 |
| Apr 27, 2026 | 224.00 | 224.50 | 219.00 | 220.00 | 220.00 | -1.79% | 1,919,197 |
| Apr 24, 2026 | 223.50 | 225.50 | 219.50 | 224.00 | 224.00 | 0.22% | 1,703,058 |
| Apr 23, 2026 | 228.50 | 229.50 | 218.00 | 223.50 | 223.50 | -1.32% | 3,788,626 |
| Apr 22, 2026 | 227.00 | 228.50 | 225.00 | 226.50 | 226.50 | -0.22% | 2,352,075 |
| Apr 21, 2026 | 227.50 | 231.00 | 223.00 | 227.00 | 227.00 | 0.44% | 3,307,967 |
| Apr 20, 2026 | 235.50 | 237.00 | 225.50 | 226.00 | 226.00 | -3.62% | 4,548,681 |
| Apr 17, 2026 | 235.00 | 237.00 | 232.00 | 234.50 | 234.50 | -0.64% | 2,020,860 |
| Apr 16, 2026 | 235.00 | 239.00 | 234.50 | 236.00 | 236.00 | 0.43% | 2,247,275 |
| Apr 15, 2026 | 234.00 | 240.00 | 230.50 | 235.00 | 235.00 | 0.21% | 3,690,798 |
| Apr 14, 2026 | 241.00 | 241.50 | 234.00 | 234.50 | 234.50 | -1.05% | 6,735,620 |
| Apr 13, 2026 | 236.50 | 237.00 | 231.50 | 237.00 | 237.00 | 9.98% | 3,739,303 |
| Apr 10, 2026 | 215.50 | 216.50 | 213.50 | 215.50 | 215.50 | 1.17% | 1,463,470 |
| Apr 9, 2026 | 218.50 | 218.50 | 212.00 | 213.00 | 213.00 | -1.62% | 1,716,407 |
| Apr 8, 2026 | 216.00 | 218.50 | 215.00 | 216.50 | 216.50 | 1.88% | 2,072,413 |
| Apr 7, 2026 | 221.00 | 222.50 | 211.50 | 212.50 | 212.50 | -1.62% | 2,546,509 |
| Apr 2, 2026 | 217.00 | 219.50 | 213.50 | 216.00 | 216.00 | 0.93% | 2,175,589 |
| Apr 1, 2026 | 212.50 | 216.00 | 211.00 | 214.00 | 214.00 | 3.38% | 2,001,409 |
| Mar 31, 2026 | 211.50 | 218.00 | 207.00 | 207.00 | 207.00 | -2.13% | 3,212,984 |
| Mar 30, 2026 | 211.00 | 213.50 | 209.00 | 211.50 | 211.50 | -1.63% | 1,434,914 |
| Mar 27, 2026 | 206.00 | 216.00 | 205.50 | 215.00 | 215.00 | 3.12% | 2,383,156 |
| Mar 26, 2026 | 211.00 | 216.50 | 208.50 | 208.50 | 208.50 | -1.65% | 2,332,215 |
| Mar 25, 2026 | 207.50 | 213.00 | 205.00 | 212.00 | 212.00 | 4.18% | 2,696,856 |
| Mar 24, 2026 | 208.50 | 208.50 | 201.50 | 203.50 | 203.50 | -0.97% | 2,993,154 |
| Mar 23, 2026 | 209.00 | 211.50 | 205.00 | 205.50 | 205.50 | -3.97% | 3,512,139 |
| Mar 20, 2026 | 222.00 | 222.50 | 208.50 | 214.00 | 214.00 | -4.25% | 7,831,338 |
| Mar 19, 2026 | 240.00 | 241.00 | 223.00 | 223.50 | 223.50 | -9.70% | 11,113,770 |
| Mar 18, 2026 | 244.00 | 251.00 | 240.00 | 247.50 | 247.50 | 3.34% | 5,614,508 |