Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,525.00
+10.00 (0.66%)
Sep 9, 2025, 1:30 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251,500.001,530.001,490.001,515.001,515.001.34%815,426
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
Jul 21, 20251,495.001,495.001,475.001,480.001,437.99-0.34%522,255
Jul 18, 20251,475.001,495.001,465.001,485.001,442.851.71%692,125
Jul 17, 20251,465.001,485.001,435.001,460.001,418.561.74%1,362,776
Jul 16, 20251,480.001,490.001,435.001,435.001,394.27-1,352,298
Jul 15, 20251,390.001,435.001,390.001,435.001,394.273.99%876,095
Jul 14, 20251,395.001,395.001,375.001,380.001,340.83-1.08%371,213
Jul 11, 20251,400.001,410.001,390.001,395.001,355.41-0.71%660,629
Jul 10, 20251,425.001,425.001,385.001,405.001,365.12-0.35%928,596
Jul 9, 20251,405.001,435.001,400.001,410.001,369.981.08%1,124,072
Jul 8, 20251,335.001,400.001,325.001,395.001,355.414.10%1,255,725
Jul 7, 20251,330.001,350.001,300.001,340.001,301.971.13%603,792
Jul 4, 20251,350.001,355.001,315.001,325.001,287.39-1.49%530,157
Jul 3, 20251,360.001,365.001,340.001,345.001,306.83-0.37%492,826
Jul 2, 20251,360.001,370.001,340.001,350.001,311.68-0.74%507,514
Jul 1, 20251,365.001,395.001,355.001,360.001,321.400.74%864,950