Skip to main content
logo
Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,570.00
-45.00 (-1.72%)
Jun 3, 2026, 1:30 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,645.002,665.002,530.002,565.00--1.91%640,176
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
Apr 10, 20262,400.002,400.002,260.002,270.002,270.00-1.73%1,164,356
Apr 9, 20262,385.002,385.002,265.002,310.002,310.003.59%1,398,947
Apr 8, 20262,145.002,230.002,135.002,230.002,230.009.85%1,511,662
Apr 7, 20262,095.002,120.002,025.002,030.002,030.00-0.73%1,548,658
Apr 2, 20262,180.002,190.002,035.002,045.002,045.00-3.76%1,259,571
Apr 1, 20262,150.002,170.002,090.002,125.002,125.003.66%2,564,867
Mar 31, 20262,175.002,185.002,010.002,050.002,050.00-7.66%3,276,301
Mar 30, 20262,180.002,230.002,150.002,220.002,220.00-1.77%2,251,377
Mar 27, 20262,230.002,275.002,140.002,260.002,260.00-0.44%1,881,243
Mar 26, 20262,220.002,295.002,195.002,270.002,270.005.58%2,688,477
Mar 25, 20262,040.002,150.002,030.002,150.002,150.009.97%2,971,773
Mar 24, 20262,030.002,045.001,945.001,955.001,955.00-1.51%1,586,651
Mar 23, 20262,010.002,030.001,940.001,985.001,985.00-3.87%2,189,650