Skip to main content
logo
Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,955.00
-55.00 (-2.74%)
Aug 5, 2026, 1:30 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,020.002,045.001,975.001,980.00--1.49%405,554
Aug 4, 20261,940.002,050.001,930.002,010.002,010.002.03%847,754
Aug 3, 20262,000.002,040.001,955.002,005.001,969.988.09%1,220,110
Jul 31, 20261,855.001,855.001,795.001,855.001,822.609.76%1,124,484
Jul 30, 20261,725.001,770.001,665.001,690.001,660.48-2.03%1,328,612
Jul 29, 20261,850.001,865.001,655.001,725.001,694.87-5.99%1,055,452
Jul 28, 20261,875.001,880.001,825.001,835.001,802.95-6.14%678,164
Jul 27, 20261,970.001,975.001,890.001,955.001,920.85-0.76%572,997
Jul 24, 20262,025.002,070.001,940.001,970.001,935.59-3.19%720,630
Jul 23, 20262,085.002,160.001,995.002,035.001,999.451.24%926,549
Jul 22, 20262,040.002,055.001,985.002,010.001,974.89-0.99%760,832
Jul 21, 20261,920.002,060.001,920.002,030.001,994.546.56%702,085
Jul 20, 20261,815.001,955.001,760.001,905.001,871.732.14%1,128,929
Jul 17, 20261,985.002,005.001,860.001,865.001,832.42-7.67%1,224,240
Jul 16, 20261,965.002,035.001,950.002,020.001,984.72-0.25%735,022
Jul 15, 20261,975.002,045.001,950.002,025.001,989.635.19%1,006,353
Jul 14, 20262,000.002,000.001,840.001,925.001,891.38-2.78%810,526
Jul 13, 20262,000.002,070.001,960.001,980.001,945.411.28%1,290,269
Jul 9, 20262,025.002,030.001,945.001,955.001,920.85-1.76%395,177
Jul 8, 20261,990.002,040.001,950.001,990.001,955.241.27%525,025
Jul 7, 20262,125.002,155.001,960.001,965.001,930.68-7.53%862,045
Jul 6, 20262,220.002,320.002,125.002,125.002,087.88-2.30%1,125,220
Jul 3, 20262,175.002,185.002,135.002,175.002,137.01-983,188
Jul 2, 20262,120.002,175.002,080.002,175.002,137.010.69%646,176
Jul 1, 20262,160.002,180.002,090.002,160.002,122.272.37%996,900
Jun 30, 20262,180.002,180.002,090.002,110.002,073.14-1.17%1,092,911
Jun 29, 20262,135.002,175.002,110.002,135.002,097.711.43%676,032
Jun 26, 20262,220.002,220.002,075.002,105.002,068.23-5.39%783,358
Jun 25, 20262,260.002,270.002,190.002,225.002,186.14-0.45%562,550
Jun 24, 20262,200.002,255.002,150.002,235.002,195.96-714,097
Jun 23, 20262,320.002,335.002,235.002,235.002,195.96-3.46%721,729
Jun 22, 20262,320.002,350.002,265.002,315.002,274.561.09%771,073
Jun 18, 20262,335.002,335.002,270.002,290.002,250.00-0.43%1,088,331
Jun 17, 20262,275.002,335.002,265.002,300.002,259.830.22%1,450,990
Jun 16, 20262,315.002,320.002,255.002,295.002,254.91-0.22%1,240,722
Jun 15, 20262,315.002,365.002,275.002,300.002,259.832.68%1,620,106
Jun 12, 20262,245.002,290.002,180.002,240.002,200.874.43%681,389
Jun 11, 20262,165.002,190.002,040.002,145.002,107.53-1.38%2,009,498
Jun 10, 20262,255.002,295.002,165.002,175.002,137.01-6.85%1,313,860
Jun 9, 20262,305.002,345.002,275.002,335.002,294.211.97%926,975
Jun 8, 20262,130.002,295.002,130.002,290.002,250.00-3.17%1,014,184
Jun 5, 20262,345.002,390.002,240.002,365.002,323.69-1.46%1,739,901
Jun 4, 20262,555.002,555.002,380.002,400.002,358.08-6.61%2,387,931
Jun 3, 20262,645.002,665.002,530.002,570.002,525.11-1.72%1,216,911
Jun 2, 20262,655.002,655.002,505.002,615.002,569.32-2.24%957,544
Jun 1, 20262,675.002,735.002,605.002,675.002,628.280.94%795,297
May 29, 20262,570.002,650.002,525.002,650.002,603.716.64%1,613,542
May 28, 20262,630.002,685.002,455.002,485.002,441.59-5.33%1,190,319
May 27, 20262,660.002,740.002,610.002,625.002,579.15-0.57%1,311,565
May 26, 20262,600.002,670.002,550.002,640.002,593.892.13%769,995