Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,545.00
+25.00 (1.64%)
Sep 30, 2025, 2:36 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,515.001,575.001,515.001,545.001,545.001.64%378,055
Sep 26, 20251,560.001,570.001,500.001,520.001,520.00-2.56%338,337
Sep 25, 20251,565.001,580.001,545.001,560.001,560.00-0.95%423,522
Sep 24, 20251,605.001,605.001,570.001,575.001,575.00-1.87%354,827
Sep 23, 20251,625.001,625.001,590.001,605.001,605.00-1.23%434,161
Sep 22, 20251,625.001,650.001,610.001,625.001,625.00-540,280
Sep 19, 20251,700.001,720.001,620.001,625.001,625.00-2.11%800,599
Sep 18, 20251,700.001,700.001,650.001,660.001,660.00-2.92%964,155
Sep 17, 20251,620.001,735.001,620.001,710.001,710.005.88%2,066,269
Sep 16, 20251,560.001,615.001,550.001,615.001,615.004.87%764,318
Sep 15, 20251,575.001,590.001,525.001,540.001,540.00-2.53%527,929
Sep 12, 20251,600.001,635.001,575.001,580.001,580.00-1.25%713,745
Sep 11, 20251,595.001,625.001,580.001,600.001,600.002.56%1,490,939
Sep 10, 20251,525.001,600.001,525.001,560.001,560.002.30%1,190,677
Sep 9, 20251,500.001,535.001,480.001,525.001,525.000.66%761,934
Sep 8, 20251,500.001,530.001,490.001,515.001,515.001.34%816,214
Sep 5, 20251,420.001,510.001,420.001,495.001,495.006.03%1,164,937
Sep 4, 20251,430.001,430.001,405.001,410.001,410.00-0.35%360,188
Sep 3, 20251,400.001,430.001,395.001,415.001,415.001.07%363,650
Sep 2, 20251,450.001,450.001,395.001,400.001,400.00-1.41%227,696
Sep 1, 20251,445.001,465.001,420.001,420.001,420.00-2.41%660,415
Aug 29, 20251,465.001,480.001,455.001,455.001,455.00-0.68%746,624
Aug 28, 20251,455.001,485.001,430.001,465.001,465.000.69%582,231
Aug 27, 20251,450.001,480.001,445.001,455.001,455.00-0.34%526,639
Aug 26, 20251,445.001,465.001,420.001,460.001,460.000.69%733,694
Aug 25, 20251,450.001,460.001,420.001,450.001,450.002.11%1,140,121
Aug 22, 20251,350.001,440.001,350.001,420.001,420.005.19%2,133,181
Aug 21, 20251,285.001,365.001,285.001,350.001,350.007.57%1,293,028
Aug 20, 20251,325.001,325.001,255.001,255.001,255.00-5.28%1,097,423
Aug 19, 20251,345.001,365.001,325.001,325.001,325.00-1.49%879,923
Aug 18, 20251,305.001,360.001,305.001,345.001,345.003.07%855,235
Aug 15, 20251,325.001,335.001,300.001,305.001,305.00-1.14%1,027,176
Aug 14, 20251,365.001,370.001,310.001,320.001,320.00-3.30%3,110,709
Aug 13, 20251,450.001,450.001,365.001,365.001,365.00-5.86%2,327,152
Aug 12, 20251,470.001,510.001,450.001,450.001,450.00-1.69%1,295,815
Aug 11, 20251,500.001,505.001,460.001,475.001,475.00-1.34%789,184
Aug 8, 20251,445.001,495.001,435.001,495.001,495.003.82%852,596
Aug 7, 20251,420.001,445.001,415.001,440.001,440.002.49%395,871
Aug 6, 20251,410.001,450.001,400.001,405.001,405.00-0.35%536,793
Aug 5, 20251,435.001,450.001,400.001,410.001,410.00-1.05%433,869
Aug 4, 20251,450.001,460.001,425.001,425.001,425.00-2.06%442,389
Aug 1, 20251,410.001,465.001,390.001,455.001,455.002.46%578,620
Jul 31, 20251,440.001,460.001,410.001,420.001,420.00-3.40%812,982
Jul 30, 20251,485.001,495.001,455.001,470.001,428.28-0.68%562,102
Jul 29, 20251,490.001,490.001,450.001,480.001,437.990.34%498,225
Jul 28, 20251,490.001,495.001,475.001,475.001,433.14-380,883
Jul 25, 20251,485.001,490.001,460.001,475.001,433.14-0.67%693,990
Jul 24, 20251,500.001,505.001,485.001,485.001,442.85-0.34%597,592
Jul 23, 20251,515.001,525.001,470.001,490.001,447.71-0.67%810,042
Jul 22, 20251,495.001,515.001,480.001,500.001,457.431.35%1,325,785