Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 1,295.00
-20.00 (-1.52%)
At close: Dec 23, 2025
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,330.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.52% | 393,877 |
| Dec 22, 2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.77% | 477,362 |
| Dec 19, 2025 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1.56% | 429,406 |
| Dec 18, 2025 | 1,305.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 919,386 |
| Dec 17, 2025 | 1,305.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 2.73% | 1,253,106 |
| Dec 16, 2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -0.39% | 698,576 |
| Dec 15, 2025 | 1,270.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.15% | 612,469 |
| Dec 12, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 808,366 |
| Dec 11, 2025 | 1,345.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.49% | 1,188,835 |
| Dec 10, 2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.07% | 1,440,803 |
| Dec 9, 2025 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2.76% | 1,047,169 |
| Dec 8, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | - | 380,286 |
| Dec 5, 2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 389,978 |
| Dec 4, 2025 | 1,285.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 390,431 |
| Dec 3, 2025 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 391,113 |
| Dec 2, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 354,030 |
| Dec 1, 2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,275.00 | -2.67% | 1,026,375 |
| Nov 28, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 1,565,726 |
| Nov 27, 2025 | 1,250.00 | 1,315.00 | 1,235.00 | 1,305.00 | 1,305.00 | 6.10% | 2,200,497 |
| Nov 26, 2025 | 1,215.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.50% | 1,028,219 |
| Nov 25, 2025 | 1,185.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3.00% | 890,925 |
| Nov 24, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 1,095,153 |
| Nov 21, 2025 | 1,180.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 958,629 |
| Nov 20, 2025 | 1,200.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 3.42% | 995,692 |
| Nov 19, 2025 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 545,246 |
| Nov 18, 2025 | 1,205.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | -2.48% | 1,030,448 |
| Nov 17, 2025 | 1,240.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.82% | 903,391 |
| Nov 14, 2025 | 1,235.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.01% | 1,121,045 |
| Nov 13, 2025 | 1,265.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.40% | 1,324,497 |
| Nov 12, 2025 | 1,280.00 | 1,285.00 | 1,220.00 | 1,250.00 | 1,250.00 | -3.47% | 1,884,597 |
| Nov 11, 2025 | 1,385.00 | 1,385.00 | 1,295.00 | 1,295.00 | 1,295.00 | -6.50% | 1,430,039 |
| Nov 10, 2025 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 2.97% | 464,609 |
| Nov 7, 2025 | 1,385.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | -2.89% | 403,493 |
| Nov 6, 2025 | 1,395.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.73% | 1,168,004 |
| Nov 5, 2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.79% | 602,065 |
| Nov 4, 2025 | 1,415.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 682,529 |
| Nov 3, 2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 1,068,731 |
| Oct 31, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 367,802 |
| Oct 30, 2025 | 1,375.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.36% | 552,966 |
| Oct 29, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 579,608 |
| Oct 28, 2025 | 1,445.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | -3.48% | 537,758 |
| Oct 27, 2025 | 1,480.00 | 1,500.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.70% | 705,365 |
| Oct 23, 2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 0.35% | 392,272 |
| Oct 22, 2025 | 1,420.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | -0.70% | 461,811 |
| Oct 21, 2025 | 1,410.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.88% | 776,854 |
| Oct 20, 2025 | 1,405.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 903,085 |
| Oct 17, 2025 | 1,425.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | -4.48% | 1,438,432 |
| Oct 16, 2025 | 1,430.00 | 1,485.00 | 1,425.00 | 1,450.00 | 1,450.00 | 2.47% | 795,450 |
| Oct 15, 2025 | 1,430.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 849,432 |
| Oct 14, 2025 | 1,480.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.40% | 1,473,597 |