Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 2,450.00
-145.00 (-5.59%)
May 14, 2026, 1:30 PM CST
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2,600.00 | 2,625.00 | 2,360.00 | 2,435.00 | - | -6.17% | 2,421,903 |
| May 13, 2026 | 2,700.00 | 2,745.00 | 2,545.00 | 2,595.00 | 2,595.00 | -7.32% | 4,274,695 |
| May 12, 2026 | 2,815.00 | 2,905.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.58% | 1,161,208 |
| May 11, 2026 | 2,680.00 | 2,870.00 | 2,655.00 | 2,845.00 | 2,845.00 | 5.37% | 2,086,596 |
| May 8, 2026 | 2,850.00 | 2,850.00 | 2,675.00 | 2,700.00 | 2,700.00 | -5.26% | 1,769,467 |
| May 7, 2026 | 2,850.00 | 2,955.00 | 2,800.00 | 2,850.00 | 2,850.00 | 4.20% | 2,271,687 |
| May 6, 2026 | 2,610.00 | 2,735.00 | 2,530.00 | 2,735.00 | 2,735.00 | 9.84% | 2,293,213 |
| May 5, 2026 | 2,625.00 | 2,630.00 | 2,430.00 | 2,490.00 | 2,490.00 | -4.60% | 2,176,403 |
| May 4, 2026 | 2,695.00 | 2,730.00 | 2,525.00 | 2,610.00 | 2,610.00 | -0.19% | 1,612,309 |
| Apr 30, 2026 | 2,700.00 | 2,790.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.32% | 1,133,861 |
| Apr 29, 2026 | 2,690.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.75% | 717,179 |
| Apr 28, 2026 | 2,740.00 | 2,740.00 | 2,610.00 | 2,670.00 | 2,670.00 | -1.48% | 1,020,578 |
| Apr 27, 2026 | 2,550.00 | 2,760.00 | 2,510.00 | 2,710.00 | 2,710.00 | 7.54% | 2,524,711 |
| Apr 24, 2026 | 2,605.00 | 2,650.00 | 2,485.00 | 2,520.00 | 2,520.00 | 2.44% | 2,385,346 |
| Apr 23, 2026 | 2,665.00 | 2,685.00 | 2,385.00 | 2,460.00 | 2,460.00 | -7.17% | 2,810,225 |
| Apr 22, 2026 | 2,635.00 | 2,730.00 | 2,600.00 | 2,650.00 | 2,650.00 | 0.57% | 1,099,768 |
| Apr 21, 2026 | 2,650.00 | 2,670.00 | 2,530.00 | 2,635.00 | 2,635.00 | 0.38% | 1,351,914 |
| Apr 20, 2026 | 2,630.00 | 2,730.00 | 2,580.00 | 2,625.00 | 2,625.00 | 5.42% | 2,224,102 |
| Apr 17, 2026 | 2,515.00 | 2,525.00 | 2,440.00 | 2,490.00 | 2,490.00 | -0.80% | 709,688 |
| Apr 16, 2026 | 2,430.00 | 2,510.00 | 2,380.00 | 2,510.00 | 2,510.00 | 5.68% | 1,689,602 |
| Apr 15, 2026 | 2,295.00 | 2,435.00 | 2,280.00 | 2,375.00 | 2,375.00 | 6.74% | 1,724,965 |
| Apr 14, 2026 | 2,300.00 | 2,340.00 | 2,220.00 | 2,225.00 | 2,225.00 | -1.11% | 784,222 |
| Apr 13, 2026 | 2,235.00 | 2,280.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.88% | 890,252 |
| Apr 10, 2026 | 2,400.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | -1.73% | 1,164,356 |
| Apr 9, 2026 | 2,385.00 | 2,385.00 | 2,265.00 | 2,310.00 | 2,310.00 | 3.59% | 1,398,947 |
| Apr 8, 2026 | 2,145.00 | 2,230.00 | 2,135.00 | 2,230.00 | 2,230.00 | 9.85% | 1,511,662 |
| Apr 7, 2026 | 2,095.00 | 2,120.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.73% | 1,548,658 |
| Apr 2, 2026 | 2,180.00 | 2,190.00 | 2,035.00 | 2,045.00 | 2,045.00 | -3.76% | 1,259,571 |
| Apr 1, 2026 | 2,150.00 | 2,170.00 | 2,090.00 | 2,125.00 | 2,125.00 | 3.66% | 2,564,867 |
| Mar 31, 2026 | 2,175.00 | 2,185.00 | 2,010.00 | 2,050.00 | 2,050.00 | -7.66% | 3,276,301 |
| Mar 30, 2026 | 2,180.00 | 2,230.00 | 2,150.00 | 2,220.00 | 2,220.00 | -1.77% | 2,251,377 |
| Mar 27, 2026 | 2,230.00 | 2,275.00 | 2,140.00 | 2,260.00 | 2,260.00 | -0.44% | 1,881,243 |
| Mar 26, 2026 | 2,220.00 | 2,295.00 | 2,195.00 | 2,270.00 | 2,270.00 | 5.58% | 2,688,477 |
| Mar 25, 2026 | 2,040.00 | 2,150.00 | 2,030.00 | 2,150.00 | 2,150.00 | 9.97% | 2,971,773 |
| Mar 24, 2026 | 2,030.00 | 2,045.00 | 1,945.00 | 1,955.00 | 1,955.00 | -1.51% | 1,586,651 |
| Mar 23, 2026 | 2,010.00 | 2,030.00 | 1,940.00 | 1,985.00 | 1,985.00 | -3.87% | 2,189,650 |
| Mar 20, 2026 | 2,020.00 | 2,190.00 | 1,965.00 | 2,065.00 | 2,065.00 | 1.72% | 2,474,870 |
| Mar 19, 2026 | 1,890.00 | 2,030.00 | 1,890.00 | 2,030.00 | 2,030.00 | 6.01% | 2,712,873 |
| Mar 18, 2026 | 1,850.00 | 1,990.00 | 1,850.00 | 1,915.00 | 1,915.00 | 5.22% | 3,442,788 |
| Mar 17, 2026 | 1,695.00 | 1,840.00 | 1,690.00 | 1,820.00 | 1,820.00 | 8.01% | 2,652,932 |
| Mar 16, 2026 | 1,765.00 | 1,770.00 | 1,660.00 | 1,685.00 | 1,685.00 | -3.71% | 1,433,068 |
| Mar 13, 2026 | 1,800.00 | 1,825.00 | 1,725.00 | 1,750.00 | 1,750.00 | -3.05% | 2,986,166 |
| Mar 12, 2026 | 1,720.00 | 1,815.00 | 1,720.00 | 1,805.00 | 1,805.00 | 6.80% | 2,760,527 |
| Mar 11, 2026 | 1,600.00 | 1,710.00 | 1,600.00 | 1,690.00 | 1,690.00 | 7.30% | 2,077,522 |
| Mar 10, 2026 | 1,575.00 | 1,620.00 | 1,525.00 | 1,575.00 | 1,575.00 | 4.30% | 1,616,087 |
| Mar 9, 2026 | 1,460.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | -3.51% | 1,474,658 |
| Mar 6, 2026 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 654,084 |
| Mar 5, 2026 | 1,555.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | 6.02% | 1,305,259 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.94% | 2,523,790 |
| Mar 3, 2026 | 1,710.00 | 1,725.00 | 1,640.00 | 1,660.00 | 1,660.00 | -2.35% | 1,969,003 |