Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 1,455.00
+35.00 (2.46%)
Aug 1, 2025, 1:30 PM CST
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | -3.40% | 810,781 |
| Jul 30, 2025 | 1,485.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,428.28 | -0.68% | 562,102 |
| Jul 29, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,437.99 | 0.34% | 498,225 |
| Jul 28, 2025 | 1,490.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,433.14 | - | 380,883 |
| Jul 25, 2025 | 1,485.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,433.14 | -0.67% | 693,990 |
| Jul 24, 2025 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,442.85 | -0.34% | 597,592 |
| Jul 23, 2025 | 1,515.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,447.71 | -0.67% | 810,042 |
| Jul 22, 2025 | 1,495.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,457.43 | 1.35% | 1,325,785 |
| Jul 21, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,437.99 | -0.34% | 522,255 |
| Jul 18, 2025 | 1,475.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,442.85 | 1.71% | 692,125 |
| Jul 17, 2025 | 1,465.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,418.56 | 1.74% | 1,362,776 |
| Jul 16, 2025 | 1,480.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,394.27 | - | 1,352,298 |
| Jul 15, 2025 | 1,390.00 | 1,435.00 | 1,390.00 | 1,435.00 | 1,394.27 | 3.99% | 876,095 |
| Jul 14, 2025 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,340.83 | -1.08% | 371,213 |
| Jul 11, 2025 | 1,400.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,355.41 | -0.71% | 660,629 |
| Jul 10, 2025 | 1,425.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,365.12 | -0.35% | 928,596 |
| Jul 9, 2025 | 1,405.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,369.98 | 1.08% | 1,124,072 |
| Jul 8, 2025 | 1,335.00 | 1,400.00 | 1,325.00 | 1,395.00 | 1,355.41 | 4.10% | 1,255,725 |
| Jul 7, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,301.97 | 1.13% | 603,792 |
| Jul 4, 2025 | 1,350.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,287.39 | -1.49% | 530,157 |
| Jul 3, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,306.83 | -0.37% | 492,826 |
| Jul 2, 2025 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,311.68 | -0.74% | 507,514 |
| Jul 1, 2025 | 1,365.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,321.40 | 0.74% | 864,950 |
| Jun 30, 2025 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 474,802 |
| Jun 27, 2025 | 1,370.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | 0.37% | 523,471 |
| Jun 26, 2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.21% | 816,706 |
| Jun 25, 2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 723,597 |
| Jun 24, 2025 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 2.99% | 706,212 |
| Jun 23, 2025 | 1,325.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,340.00 | -1.11% | 677,250 |
| Jun 20, 2025 | 1,415.00 | 1,415.00 | 1,350.00 | 1,355.00 | 1,355.00 | -4.24% | 1,636,424 |
| Jun 19, 2025 | 1,435.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.39% | 1,082,907 |
| Jun 18, 2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2.50% | 3,283,322 |
| Jun 17, 2025 | 1,385.00 | 1,455.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.82% | 1,734,332 |
| Jun 16, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.36% | 680,115 |
| Jun 13, 2025 | 1,380.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,380.00 | -0.36% | 1,040,183 |
| Jun 12, 2025 | 1,395.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 947,087 |
| Jun 11, 2025 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.73% | 978,910 |
| Jun 10, 2025 | 1,365.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1.10% | 1,291,053 |
| Jun 9, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 1,609,754 |
| Jun 6, 2025 | 1,355.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | - | 1,160,598 |
| Jun 5, 2025 | 1,320.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,355.00 | 3.44% | 2,776,609 |
| Jun 4, 2025 | 1,275.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,310.00 | 4.38% | 1,047,594 |
| Jun 3, 2025 | 1,255.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.80% | 1,049,016 |
| Jun 2, 2025 | 1,290.00 | 1,295.00 | 1,220.00 | 1,245.00 | 1,245.00 | -5.32% | 1,764,200 |
| May 29, 2025 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.38% | 1,448,103 |
| May 28, 2025 | 1,335.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 926,291 |
| May 27, 2025 | 1,330.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 848,401 |
| May 26, 2025 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.49% | 1,689,836 |
| May 23, 2025 | 1,315.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 4.28% | 2,988,057 |
| May 22, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | -1.91% | 734,063 |