Skip to main content
logo
Lotes Co., Ltd. (TPE:3533)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,025.00
+100.00 (5.19%)
Jul 15, 2026, 1:30 PM CST

Lotes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20261,975.002,045.001,950.002,025.002,025.005.19%1,006,353
Jul 14, 20262,000.002,000.001,840.001,925.001,925.00-2.78%810,526
Jul 13, 20262,000.002,070.001,960.001,980.001,980.001.28%1,290,269
Jul 9, 20262,025.002,030.001,945.001,955.001,955.00-1.76%395,007
Jul 8, 20261,990.002,040.001,950.001,990.001,990.001.27%525,025
Jul 7, 20262,125.002,155.001,960.001,965.001,965.00-7.53%862,045
Jul 6, 20262,220.002,320.002,125.002,125.002,125.00-2.30%1,125,220
Jul 3, 20262,175.002,185.002,135.002,175.002,175.00-983,188
Jul 2, 20262,120.002,175.002,080.002,175.002,175.000.69%644,061
Jul 1, 20262,160.002,180.002,090.002,160.002,160.002.37%996,900
Jun 30, 20262,180.002,180.002,090.002,110.002,110.00-1.17%1,092,911
Jun 29, 20262,135.002,175.002,110.002,135.002,135.001.43%676,032
Jun 26, 20262,220.002,220.002,075.002,105.002,105.00-5.39%783,358
Jun 25, 20262,260.002,270.002,190.002,225.002,225.00-0.45%562,550
Jun 24, 20262,200.002,255.002,150.002,235.002,235.00-714,097
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%926,975
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%1,739,901
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