Lotes Co., Ltd. (TPE:3533)
Taiwan · Delayed Price · Currency is TWD 1,605.00
-5.00 (-0.31%)
Aug 25, 2026, 1:30 PM CST
Lotes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,600.00 | 1,610.00 | 1,540.00 | 1,605.00 | 1,605.00 | -0.31% | 2,061,873 |
| Aug 24, 2026 | 1,615.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.94% | 839,007 |
| 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% | 1,602,919 |
| 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% | 1,886,958 |
| Aug 17, 2026 | 1,665.00 | 1,730.00 | 1,665.00 | 1,700.00 | 1,700.00 | -1.16% | 2,454,951 |
| 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% | 1,039,127 |
| Aug 10, 2026 | 1,930.00 | 2,040.00 | 1,905.00 | 1,960.00 | 1,960.00 | 2.62% | 785,009 |
| Aug 7, 2026 | 1,970.00 | 1,990.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.05% | 905,340 |
| Aug 6, 2026 | 1,930.00 | 2,025.00 | 1,925.00 | 1,970.00 | 1,970.00 | 0.77% | 867,938 |
| Aug 5, 2026 | 2,020.00 | 2,045.00 | 1,935.00 | 1,955.00 | 1,955.00 | -2.74% | 1,462,364 |
| Aug 4, 2026 | 1,940.00 | 2,050.00 | 1,930.00 | 2,010.00 | 2,010.00 | 2.03% | 847,754 |
| Aug 3, 2026 | 2,000.00 | 2,040.00 | 1,955.00 | 2,005.00 | 1,969.98 | 8.09% | 1,220,110 |
| Jul 31, 2026 | 1,855.00 | 1,855.00 | 1,795.00 | 1,855.00 | 1,822.60 | 9.76% | 1,124,484 |
| Jul 30, 2026 | 1,725.00 | 1,770.00 | 1,665.00 | 1,690.00 | 1,660.48 | -2.03% | 1,328,612 |
| Jul 29, 2026 | 1,850.00 | 1,865.00 | 1,655.00 | 1,725.00 | 1,694.87 | -5.99% | 1,055,452 |
| Jul 28, 2026 | 1,875.00 | 1,880.00 | 1,825.00 | 1,835.00 | 1,802.95 | -6.14% | 678,164 |
| Jul 27, 2026 | 1,970.00 | 1,975.00 | 1,890.00 | 1,955.00 | 1,920.85 | -0.76% | 572,997 |
| Jul 24, 2026 | 2,025.00 | 2,070.00 | 1,940.00 | 1,970.00 | 1,935.59 | -3.19% | 720,630 |
| Jul 23, 2026 | 2,085.00 | 2,160.00 | 1,995.00 | 2,035.00 | 1,999.45 | 1.24% | 926,549 |
| Jul 22, 2026 | 2,040.00 | 2,055.00 | 1,985.00 | 2,010.00 | 1,974.89 | -0.99% | 760,832 |
| Jul 21, 2026 | 1,920.00 | 2,060.00 | 1,920.00 | 2,030.00 | 1,994.54 | 6.56% | 702,085 |
| Jul 20, 2026 | 1,815.00 | 1,955.00 | 1,760.00 | 1,905.00 | 1,871.73 | 2.14% | 1,128,929 |
| Jul 17, 2026 | 1,985.00 | 2,005.00 | 1,860.00 | 1,865.00 | 1,832.42 | -7.67% | 1,224,240 |
| Jul 16, 2026 | 1,965.00 | 2,035.00 | 1,950.00 | 2,020.00 | 1,984.72 | -0.25% | 735,022 |
| Jul 15, 2026 | 1,975.00 | 2,045.00 | 1,950.00 | 2,025.00 | 1,989.63 | 5.19% | 1,006,353 |
| Jul 14, 2026 | 2,000.00 | 2,000.00 | 1,840.00 | 1,925.00 | 1,891.38 | -2.78% | 810,526 |
| Jul 13, 2026 | 2,000.00 | 2,070.00 | 1,960.00 | 1,980.00 | 1,945.41 | 1.28% | 1,290,269 |
| Jul 9, 2026 | 2,025.00 | 2,030.00 | 1,945.00 | 1,955.00 | 1,920.85 | -1.76% | 395,177 |
| Jul 8, 2026 | 1,990.00 | 2,040.00 | 1,950.00 | 1,990.00 | 1,955.24 | 1.27% | 525,025 |
| Jul 7, 2026 | 2,125.00 | 2,155.00 | 1,960.00 | 1,965.00 | 1,930.68 | -7.53% | 862,045 |
| Jul 6, 2026 | 2,220.00 | 2,320.00 | 2,125.00 | 2,125.00 | 2,087.88 | -2.30% | 1,125,220 |
| Jul 3, 2026 | 2,175.00 | 2,185.00 | 2,135.00 | 2,175.00 | 2,137.01 | - | 983,188 |
| Jul 2, 2026 | 2,120.00 | 2,175.00 | 2,080.00 | 2,175.00 | 2,137.01 | 0.69% | 646,176 |
| Jul 1, 2026 | 2,160.00 | 2,180.00 | 2,090.00 | 2,160.00 | 2,122.27 | 2.37% | 996,900 |
| Jun 30, 2026 | 2,180.00 | 2,180.00 | 2,090.00 | 2,110.00 | 2,073.14 | -1.17% | 1,092,911 |
| Jun 29, 2026 | 2,135.00 | 2,175.00 | 2,110.00 | 2,135.00 | 2,097.71 | 1.43% | 676,032 |
| Jun 26, 2026 | 2,220.00 | 2,220.00 | 2,075.00 | 2,105.00 | 2,068.23 | -5.39% | 783,358 |
| Jun 25, 2026 | 2,260.00 | 2,270.00 | 2,190.00 | 2,225.00 | 2,186.14 | -0.45% | 562,550 |
| Jun 24, 2026 | 2,200.00 | 2,255.00 | 2,150.00 | 2,235.00 | 2,195.96 | - | 714,097 |
| Jun 23, 2026 | 2,320.00 | 2,335.00 | 2,235.00 | 2,235.00 | 2,195.96 | -3.46% | 721,729 |
| Jun 22, 2026 | 2,320.00 | 2,350.00 | 2,265.00 | 2,315.00 | 2,274.56 | 1.09% | 771,073 |
| Jun 18, 2026 | 2,335.00 | 2,335.00 | 2,270.00 | 2,290.00 | 2,250.00 | -0.43% | 1,088,331 |
| Jun 17, 2026 | 2,275.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,259.83 | 0.22% | 1,450,990 |
| Jun 16, 2026 | 2,315.00 | 2,320.00 | 2,255.00 | 2,295.00 | 2,254.91 | -0.22% | 1,240,722 |
| Jun 15, 2026 | 2,315.00 | 2,365.00 | 2,275.00 | 2,300.00 | 2,259.83 | 2.68% | 1,620,106 |