Skip to main content
logo
Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,230.00
-5.00 (-0.22%)
Jun 24, 2026, 1:20 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,320.002,335.002,235.002,235.002,235.00-3.46%721,729
Jun 22, 20262,320.002,350.002,265.002,315.002,315.001.09%771,073
Jun 18, 20262,335.002,335.002,270.002,290.002,290.00-0.43%1,088,331
Jun 17, 20262,275.002,335.002,265.002,300.002,300.000.22%1,450,990
Jun 16, 20262,315.002,320.002,255.002,295.002,295.00-0.22%1,240,722
Jun 15, 20262,315.002,365.002,275.002,300.002,300.002.68%1,620,106
Jun 12, 20262,245.002,290.002,180.002,240.002,240.004.43%681,389
Jun 11, 20262,165.002,190.002,040.002,145.002,145.00-1.38%2,009,498
Jun 10, 20262,255.002,295.002,165.002,175.002,175.00-6.85%1,313,860
Jun 9, 20262,305.002,345.002,275.002,335.002,335.001.97%925,534
Jun 8, 20262,130.002,295.002,130.002,290.002,290.00-3.17%1,014,184
Jun 5, 20262,345.002,390.002,240.002,365.002,365.00-1.46%1,645,404
Jun 4, 20262,555.002,555.002,380.002,400.002,400.00-6.61%2,387,931
Jun 3, 20262,645.002,665.002,530.002,570.002,570.00-1.72%1,216,911
Jun 2, 20262,655.002,655.002,505.002,615.002,615.00-2.24%957,544
Jun 1, 20262,675.002,735.002,605.002,675.002,675.000.94%795,297
May 29, 20262,570.002,650.002,525.002,650.002,650.006.64%1,613,542
May 28, 20262,630.002,685.002,455.002,485.002,485.00-5.33%1,190,319
May 27, 20262,660.002,740.002,610.002,625.002,625.00-0.57%1,311,565
May 26, 20262,600.002,670.002,550.002,640.002,640.002.13%769,995
May 25, 20262,600.002,630.002,525.002,585.002,585.001.17%1,266,807
May 22, 20262,600.002,625.002,480.002,555.002,555.001.19%1,520,971
May 21, 20262,480.002,570.002,465.002,525.002,525.006.99%2,391,771
May 20, 20262,400.002,410.002,310.002,360.002,360.001.51%1,599,122
May 19, 20262,315.002,360.002,235.002,325.002,325.00-1,344,252
May 18, 20262,310.002,335.002,225.002,325.002,325.00-0.21%1,201,678
May 15, 20262,450.002,460.002,280.002,330.002,330.00-4.90%2,233,455
May 14, 20262,600.002,625.002,360.002,450.002,450.00-5.59%3,081,455
May 13, 20262,700.002,745.002,545.002,595.002,595.00-7.32%4,274,695
May 12, 20262,815.002,905.002,800.002,800.002,800.00-1.58%1,161,208
May 11, 20262,680.002,870.002,655.002,845.002,845.005.37%2,086,596
May 8, 20262,850.002,850.002,675.002,700.002,700.00-5.26%1,769,467
May 7, 20262,850.002,955.002,800.002,850.002,850.004.20%2,271,687
May 6, 20262,610.002,735.002,530.002,735.002,735.009.84%2,293,213
May 5, 20262,625.002,630.002,430.002,490.002,490.00-4.60%2,178,757
May 4, 20262,695.002,730.002,525.002,610.002,610.00-0.19%1,613,113
Apr 30, 20262,700.002,790.002,615.002,615.002,615.00-1.32%1,133,861
Apr 29, 20262,690.002,700.002,630.002,650.002,650.00-0.75%717,179
Apr 28, 20262,740.002,740.002,610.002,670.002,670.00-1.48%1,020,578
Apr 27, 20262,550.002,760.002,510.002,710.002,710.007.54%2,524,711
Apr 24, 20262,605.002,650.002,485.002,520.002,520.002.44%2,385,346
Apr 23, 20262,665.002,685.002,385.002,460.002,460.00-7.17%2,810,225
Apr 22, 20262,635.002,730.002,600.002,650.002,650.000.57%1,099,768
Apr 21, 20262,650.002,670.002,530.002,635.002,635.000.38%1,351,914
Apr 20, 20262,630.002,730.002,580.002,625.002,625.005.42%2,224,102
Apr 17, 20262,515.002,525.002,440.002,490.002,490.00-0.80%709,688
Apr 16, 20262,430.002,510.002,380.002,510.002,510.005.68%1,689,602
Apr 15, 20262,295.002,435.002,280.002,375.002,375.006.74%1,724,965
Apr 14, 20262,300.002,340.002,220.002,225.002,225.00-1.11%784,222
Apr 13, 20262,235.002,280.002,225.002,250.002,250.00-0.88%890,252