Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 1,275.00
0.00 (0.00%)
At close: Dec 3, 2025
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | - | 0.39% | 173,599 |
| 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 |
| Oct 13, 2025 | 1,455.00 | 1,485.00 | 1,415.00 | 1,460.00 | 1,460.00 | -2.67% | 739,171 |
| Oct 9, 2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 804,702 |
| Oct 8, 2025 | 1,520.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | - | 267,057 |
| Oct 7, 2025 | 1,540.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.66% | 584,286 |
| Oct 3, 2025 | 1,570.00 | 1,575.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.82% | 581,540 |
| Oct 2, 2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,570.00 | 2.95% | 540,877 |
| Oct 1, 2025 | 1,555.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.29% | 449,288 |
| Sep 30, 2025 | 1,515.00 | 1,575.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.64% | 564,769 |
| Sep 26, 2025 | 1,560.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.56% | 338,337 |
| Sep 25, 2025 | 1,565.00 | 1,580.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.95% | 423,522 |
| Sep 24, 2025 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.87% | 354,827 |
| Sep 23, 2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.23% | 434,161 |
| Sep 22, 2025 | 1,625.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | - | 540,280 |
| Sep 19, 2025 | 1,700.00 | 1,720.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.11% | 800,599 |