Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 236.50
+3.50 (1.50%)
May 8, 2026, 1:30 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,973,941 |
| 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% | 2,346,793 |
| Apr 21, 2026 | 227.50 | 231.00 | 223.00 | 227.00 | 227.00 | 0.44% | 3,117,234 |
| Apr 20, 2026 | 235.50 | 237.00 | 225.50 | 226.00 | 226.00 | -3.62% | 4,536,107 |
| 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 |
| Mar 17, 2026 | 236.50 | 240.00 | 234.50 | 239.50 | 239.50 | 3.01% | 2,645,726 |
| Mar 16, 2026 | 237.00 | 237.50 | 227.00 | 232.50 | 232.50 | -1.90% | 6,190,359 |
| Mar 13, 2026 | 245.50 | 247.50 | 233.00 | 237.00 | 237.00 | -8.32% | 10,073,670 |
| Mar 12, 2026 | 271.50 | 272.00 | 257.50 | 258.50 | 258.50 | -5.31% | 4,230,900 |
| Mar 11, 2026 | 268.00 | 275.50 | 267.50 | 273.00 | 273.00 | 5.61% | 3,485,390 |
| Mar 10, 2026 | 262.00 | 262.00 | 255.50 | 258.50 | 258.50 | 1.97% | 2,081,936 |
| Mar 9, 2026 | 255.00 | 260.00 | 250.50 | 253.50 | 253.50 | -5.41% | 4,443,253 |
| Mar 6, 2026 | 269.00 | 270.00 | 265.00 | 268.00 | 268.00 | -0.37% | 1,257,081 |
| Mar 5, 2026 | 261.00 | 269.50 | 260.50 | 269.00 | 269.00 | 5.49% | 2,645,398 |
| Mar 4, 2026 | 262.00 | 267.00 | 254.50 | 255.00 | 255.00 | -4.85% | 5,075,591 |
| Mar 3, 2026 | 281.00 | 281.00 | 266.00 | 268.00 | 268.00 | -3.94% | 6,634,695 |
| Mar 2, 2026 | 276.00 | 284.00 | 273.50 | 279.00 | 279.00 | 0.18% | 2,987,411 |
| Feb 26, 2026 | 285.50 | 286.00 | 278.00 | 278.50 | 278.50 | -2.11% | 5,432,047 |
| Feb 25, 2026 | 289.50 | 291.00 | 283.50 | 284.50 | 284.50 | -1.04% | 4,141,801 |
| Feb 24, 2026 | 287.00 | 288.00 | 280.00 | 287.50 | 287.50 | 0.35% | 8,414,301 |