Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan · Delayed Price · Currency is TWD 176.00
+1.00 (0.57%)
Oct 21, 2026, 1:30 PM CST
Lotus Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 177.00 | 178.50 | 176.00 | 176.00 | 176.00 | 0.57% | 583,396 |
| Oct 20, 2026 | 175.00 | 177.00 | 174.50 | 175.00 | 175.00 | -0.57% | 528,878 |
| Oct 19, 2026 | 180.50 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,074,631 |
| Oct 16, 2026 | 183.00 | 184.50 | 181.00 | 181.00 | 181.00 | 0.56% | 876,886 |
| Oct 15, 2026 | 179.00 | 184.50 | 178.50 | 180.00 | 180.00 | - | 1,405,790 |
| Oct 14, 2026 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 1.12% | 514,745 |
| Oct 13, 2026 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | -3.00% | 1,590,057 |
| Oct 12, 2026 | 180.00 | 184.50 | 180.00 | 183.50 | 183.50 | 1.66% | 811,053 |
| Oct 8, 2026 | 182.50 | 182.50 | 179.50 | 180.50 | 180.50 | -1.10% | 588,145 |
| Oct 7, 2026 | 176.50 | 182.50 | 176.50 | 182.50 | 182.50 | 3.69% | 1,412,712 |
| Oct 6, 2026 | 178.50 | 178.50 | 176.00 | 176.00 | 176.00 | -0.85% | 499,667 |
| Oct 5, 2026 | 178.00 | 178.00 | 176.00 | 177.50 | 177.50 | 0.85% | 632,333 |
| Oct 2, 2026 | 177.50 | 177.50 | 175.50 | 176.00 | 176.00 | -0.56% | 548,300 |
| Oct 1, 2026 | 177.50 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 681,616 |
| Sep 30, 2026 | 178.00 | 179.50 | 177.50 | 179.00 | 179.00 | 0.85% | 733,951 |
| Sep 29, 2026 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | 1.14% | 476,549 |
| Sep 24, 2026 | 178.50 | 178.50 | 175.50 | 175.50 | 175.50 | -1.13% | 420,878 |
| Sep 23, 2026 | 177.00 | 179.00 | 177.00 | 177.50 | 177.50 | 0.57% | 436,783 |
| Sep 22, 2026 | 178.00 | 179.00 | 176.00 | 176.50 | 176.50 | -0.84% | 736,044 |
| Sep 21, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -1.11% | 389,932 |
| Sep 18, 2026 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | - | 642,438 |
| Sep 17, 2026 | 179.00 | 181.50 | 177.50 | 180.00 | 180.00 | 1.12% | 703,740 |
| Sep 16, 2026 | 179.00 | 179.50 | 176.00 | 178.00 | 178.00 | -0.28% | 875,931 |
| Sep 15, 2026 | 175.00 | 178.50 | 173.00 | 178.50 | 178.50 | 2.88% | 725,132 |
| Sep 14, 2026 | 173.00 | 175.00 | 170.50 | 173.50 | 173.50 | - | 542,369 |
| Sep 11, 2026 | 175.00 | 176.00 | 172.00 | 173.50 | 173.50 | -1.98% | 1,335,501 |
| Sep 10, 2026 | 179.00 | 179.50 | 176.00 | 177.00 | 177.00 | -1.12% | 712,244 |
| Sep 9, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.83% | 687,946 |
| Sep 8, 2026 | 182.00 | 183.00 | 180.50 | 180.50 | 180.50 | - | 661,252 |
| Sep 7, 2026 | 184.00 | 184.00 | 180.50 | 180.50 | 180.50 | -0.82% | 550,068 |
| Sep 4, 2026 | 182.00 | 183.00 | 179.50 | 182.00 | 182.00 | 0.28% | 750,900 |
| Sep 3, 2026 | 184.00 | 184.50 | 181.50 | 181.50 | 181.50 | -1.36% | 899,770 |
| Sep 2, 2026 | 187.50 | 187.50 | 183.50 | 184.00 | 184.00 | -1.34% | 604,475 |
| Sep 1, 2026 | 186.00 | 187.50 | 185.00 | 186.50 | 186.50 | 0.27% | 555,797 |
| Aug 31, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | -1.06% | 981,268 |
| Aug 28, 2026 | 190.52 | 192.00 | 189.54 | 190.52 | 187.99 | -0.52% | 1,097,017 |
| Aug 27, 2026 | 195.95 | 196.45 | 191.02 | 191.51 | 188.96 | -0.77% | 1,289,936 |
| Aug 26, 2026 | 190.52 | 195.95 | 190.52 | 192.99 | 190.42 | 0.77% | 909,305 |
| Aug 25, 2026 | 193.48 | 195.46 | 188.55 | 191.51 | 188.96 | -1.02% | 1,316,535 |
| Aug 24, 2026 | 199.41 | 199.90 | 193.48 | 193.48 | 190.91 | -0.25% | 2,294,064 |
| Aug 21, 2026 | 192.50 | 194.47 | 188.05 | 193.98 | 191.40 | 0.77% | 1,746,452 |
| Aug 20, 2026 | 189.04 | 194.96 | 187.56 | 192.50 | 189.94 | 4.56% | 3,067,810 |
| Aug 19, 2026 | 182.13 | 185.59 | 179.66 | 184.11 | 181.66 | 1.36% | 848,954 |
| Aug 18, 2026 | 180.65 | 182.63 | 179.66 | 181.64 | 179.22 | 0.27% | 710,969 |
| Aug 17, 2026 | 177.69 | 182.63 | 177.69 | 181.14 | 178.74 | 1.66% | 816,565 |
| Aug 14, 2026 | 185.09 | 185.09 | 177.69 | 178.18 | 175.81 | -3.99% | 2,218,279 |
| Aug 13, 2026 | 186.57 | 187.07 | 185.09 | 185.59 | 183.12 | -0.27% | 590,840 |
| Aug 12, 2026 | 186.57 | 187.56 | 184.60 | 186.08 | 183.61 | -0.26% | 736,928 |
| Aug 11, 2026 | 186.08 | 187.56 | 182.13 | 186.57 | 184.09 | -2.33% | 1,265,905 |
| Aug 10, 2026 | 186.57 | 191.51 | 185.59 | 191.02 | 188.48 | 2.93% | 1,599,890 |