Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 1,795.00
-25.00 (-1.37%)
Oct 22, 2026, 2:36 PM CST
Lotes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,850.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | -1.37% | 643,766 |
| Oct 21, 2026 | 1,855.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.83% | 674,816 |
| Oct 20, 2026 | 1,795.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.55% | 859,383 |
| Oct 19, 2026 | 1,800.00 | 1,855.00 | 1,770.00 | 1,815.00 | 1,815.00 | 0.55% | 1,116,069 |
| Oct 16, 2026 | 1,815.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.55% | 1,581,183 |
| Oct 15, 2026 | 1,850.00 | 1,880.00 | 1,790.00 | 1,815.00 | 1,815.00 | -6.20% | 2,663,829 |
| Oct 14, 2026 | 1,930.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,935.00 | 4.03% | 4,681,529 |
| Oct 13, 2026 | 1,865.00 | 1,890.00 | 1,825.00 | 1,860.00 | 1,860.00 | -1.06% | 1,472,627 |
| Oct 12, 2026 | 1,870.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | -1.83% | 1,691,093 |
| Oct 8, 2026 | 1,820.00 | 1,935.00 | 1,820.00 | 1,915.00 | 1,915.00 | 4.93% | 2,318,237 |
| Oct 7, 2026 | 1,890.00 | 1,895.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.14% | 962,170 |
| Oct 6, 2026 | 1,905.00 | 1,925.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.53% | 1,276,539 |
| Oct 5, 2026 | 1,860.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,875.00 | 1.08% | 1,551,638 |
| Oct 2, 2026 | 1,825.00 | 1,865.00 | 1,800.00 | 1,855.00 | 1,855.00 | - | 2,023,700 |
| Oct 1, 2026 | 1,780.00 | 1,865.00 | 1,760.00 | 1,855.00 | 1,855.00 | 4.80% | 2,677,060 |
| Sep 30, 2026 | 1,730.00 | 1,785.00 | 1,705.00 | 1,770.00 | 1,770.00 | 3.51% | 2,399,430 |
| Sep 29, 2026 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.18% | 2,102,968 |
| Sep 24, 2026 | 1,660.00 | 1,735.00 | 1,660.00 | 1,690.00 | 1,690.00 | - | 1,078,035 |
| Sep 23, 2026 | 1,755.00 | 1,760.00 | 1,660.00 | 1,690.00 | 1,690.00 | -3.15% | 2,718,292 |
| Sep 22, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 9.75% | 858,627 |
| Sep 21, 2026 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.32% | 770,492 |
| Sep 18, 2026 | 1,580.00 | 1,615.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.93% | 691,613 |
| Sep 17, 2026 | 1,520.00 | 1,620.00 | 1,520.00 | 1,555.00 | 1,555.00 | 2.98% | 841,164 |
| Sep 16, 2026 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.66% | 837,111 |
| Sep 15, 2026 | 1,590.00 | 1,590.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.40% | 746,610 |
| Sep 14, 2026 | 1,580.00 | 1,610.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.63% | 719,459 |
| Sep 11, 2026 | 1,545.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.32% | 1,034,014 |
| Sep 10, 2026 | 1,610.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,575.00 | -3.08% | 827,646 |
| Sep 9, 2026 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.31% | 491,700 |
| Sep 8, 2026 | 1,690.00 | 1,695.00 | 1,610.00 | 1,620.00 | 1,620.00 | -4.42% | 679,777 |
| Sep 7, 2026 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,695.00 | 0.59% | 628,390 |
| Sep 4, 2026 | 1,695.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.90% | 438,794 |
| Sep 3, 2026 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.05% | 798,509 |
| Sep 2, 2026 | 1,715.00 | 1,745.00 | 1,680.00 | 1,705.00 | 1,705.00 | -2.29% | 1,128,387 |
| Sep 1, 2026 | 1,690.00 | 1,770.00 | 1,690.00 | 1,745.00 | 1,745.00 | 3.25% | 1,454,962 |
| Aug 31, 2026 | 1,730.00 | 1,730.00 | 1,675.00 | 1,690.00 | 1,690.00 | -2.59% | 1,678,431 |
| Aug 28, 2026 | 1,645.00 | 1,760.00 | 1,645.00 | 1,735.00 | 1,735.00 | 6.77% | 2,816,845 |
| Aug 27, 2026 | 1,640.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 704,252 |
| Aug 26, 2026 | 1,620.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 1.25% | 1,070,535 |
| Aug 25, 2026 | 1,600.00 | 1,610.00 | 1,540.00 | 1,605.00 | 1,605.00 | -0.31% | 2,181,284 |
| Aug 24, 2026 | 1,615.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.94% | 842,330 |
| Aug 21, 2026 | 1,600.00 | 1,640.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.93% | 1,191,274 |
| Aug 20, 2026 | 1,640.00 | 1,645.00 | 1,570.00 | 1,610.00 | 1,610.00 | -0.62% | 1,604,490 |
| Aug 19, 2026 | 1,580.00 | 1,625.00 | 1,565.00 | 1,620.00 | 1,620.00 | -0.31% | 1,585,723 |
| Aug 18, 2026 | 1,690.00 | 1,695.00 | 1,620.00 | 1,625.00 | 1,625.00 | -4.41% | 1,892,986 |
| Aug 17, 2026 | 1,665.00 | 1,730.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.16% | 2,456,403 |
| Aug 14, 2026 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | -4.97% | 4,793,854 |
| Aug 13, 2026 | 1,940.00 | 1,945.00 | 1,810.00 | 1,810.00 | 1,810.00 | -9.95% | 4,525,415 |
| Aug 12, 2026 | 1,965.00 | 2,025.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1.01% | 1,917,657 |
| Aug 11, 2026 | 1,990.00 | 2,030.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1.53% | 1,039,667 |