Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 281.50 | 294.50 | 274.00 | 292.00 | 292.00 | 10,913,521 |
| 2023-08-08 | 287.00 | 288.50 | 278.50 | 280.50 | 280.50 | 5,086,664 |
| 2023-08-07 | 289.50 | 291.00 | 284.50 | 285.50 | 285.50 | 3,993,594 |
| 2023-08-04 | 287.00 | 290.00 | 278.50 | 289.50 | 289.50 | 4,997,201 |
| 2023-08-02 | 296.00 | 301.50 | 284.50 | 285.50 | 285.50 | 11,336,011 |
| 2023-08-01 | 289.00 | 294.00 | 287.50 | 293.00 | 293.00 | 6,328,767 |
| 2023-07-31 | 289.50 | 293.50 | 282.00 | 286.50 | 286.50 | 5,386,709 |
| 2023-07-28 | 293.00 | 294.00 | 285.00 | 286.00 | 286.00 | 5,557,936 |
| 2023-07-27 | 293.00 | 297.50 | 290.00 | 291.50 | 291.50 | 5,567,101 |
| 2023-07-26 | 305.50 | 306.00 | 287.00 | 291.00 | 291.00 | 11,624,425 |
| 2023-07-25 | 303.00 | 304.50 | 295.00 | 301.00 | 301.00 | 12,021,522 |
| 2023-07-24 | 296.50 | 305.00 | 293.00 | 302.00 | 302.00 | 14,439,734 |
| 2023-07-21 | 290.00 | 299.50 | 290.00 | 291.00 | 291.00 | 16,316,638 |
| 2023-07-20 | 296.00 | 299.50 | 284.00 | 287.00 | 287.00 | 14,008,256 |
| 2023-07-19 | 285.00 | 298.00 | 285.00 | 292.00 | 292.00 | 14,627,421 |
| 2023-07-18 | 291.50 | 293.50 | 280.00 | 283.00 | 283.00 | 7,299,336 |
| 2023-07-17 | 278.50 | 290.00 | 278.50 | 288.50 | 288.50 | 7,336,244 |
| 2023-07-14 | 281.00 | 281.50 | 272.00 | 277.50 | 277.50 | 9,681,234 |
| 2023-07-13 | 292.00 | 294.00 | 279.50 | 280.00 | 280.00 | 9,021,209 |
| 2023-07-12 | 288.00 | 294.00 | 287.50 | 290.00 | 290.00 | 10,504,671 |
| 2023-07-11 | 288.00 | 289.00 | 280.00 | 283.00 | 283.00 | 6,857,802 |
| 2023-07-10 | 287.00 | 287.50 | 280.00 | 285.00 | 285.00 | 7,834,340 |
| 2023-07-07 | 291.50 | 294.00 | 283.00 | 284.50 | 284.50 | 6,294,031 |
| 2023-07-06 | 298.00 | 300.00 | 290.00 | 290.00 | 290.00 | 8,705,078 |
| 2023-07-05 | 298.50 | 308.00 | 294.50 | 294.50 | 294.50 | 13,402,774 |
| 2023-07-04 | 304.50 | 306.00 | 297.00 | 297.00 | 293.56 | 13,566,708 |
| 2023-07-03 | 309.00 | 311.50 | 293.00 | 299.00 | 295.54 | 49,079,043 |
| 2023-06-30 | 339.00 | 346.00 | 325.50 | 325.50 | 321.73 | 12,310,727 |
| 2023-06-29 | 336.00 | 346.50 | 334.50 | 338.50 | 334.58 | 17,786,998 |
| 2023-06-28 | 332.00 | 338.50 | 327.00 | 333.50 | 329.64 | 18,092,615 |
| 2023-06-27 | 310.50 | 330.50 | 309.50 | 329.00 | 325.19 | 14,843,506 |
| 2023-06-26 | 306.50 | 315.00 | 300.00 | 311.50 | 307.90 | 5,245,783 |
| 2023-06-21 | 320.00 | 321.00 | 304.50 | 308.00 | 304.44 | 8,375,749 |
| 2023-06-20 | 327.00 | 331.00 | 318.50 | 320.00 | 316.30 | 5,533,628 |
| 2023-06-19 | 325.50 | 331.00 | 321.00 | 324.00 | 320.25 | 5,050,690 |
| 2023-06-16 | 332.50 | 334.50 | 321.00 | 323.00 | 319.26 | 9,993,755 |
| 2023-06-15 | 316.50 | 331.50 | 316.00 | 330.00 | 326.18 | 10,021,435 |
| 2023-06-14 | 313.00 | 325.50 | 311.00 | 314.00 | 310.37 | 9,837,959 |
| 2023-06-13 | 316.00 | 317.50 | 311.00 | 311.50 | 307.90 | 3,207,490 |
| 2023-06-12 | 322.00 | 323.50 | 313.50 | 314.00 | 310.37 | 4,957,696 |
| 2023-06-09 | 313.00 | 321.50 | 312.50 | 319.00 | 315.31 | 4,250,667 |
| 2023-06-08 | 322.50 | 325.00 | 310.00 | 311.00 | 307.40 | 6,408,090 |
| 2023-06-07 | 318.00 | 322.00 | 315.00 | 322.00 | 318.27 | 5,319,215 |
| 2023-06-06 | 318.00 | 322.00 | 313.00 | 315.50 | 311.85 | 7,135,575 |
| 2023-06-05 | 331.00 | 340.00 | 315.00 | 315.50 | 311.85 | 15,844,589 |
| 2023-06-02 | 322.00 | 324.50 | 318.50 | 320.50 | 316.79 | 4,379,171 |
| 2023-06-01 | 329.00 | 331.00 | 318.00 | 320.00 | 316.30 | 5,299,467 |
| 2023-05-31 | 328.50 | 335.00 | 326.50 | 327.00 | 323.22 | 4,546,698 |
| 2023-05-30 | 333.00 | 334.50 | 328.00 | 328.50 | 324.70 | 4,413,296 |
| 2023-05-29 | 329.50 | 333.00 | 324.50 | 330.50 | 326.68 | 4,647,479 |
| 2023-05-26 | 335.00 | 343.50 | 322.50 | 327.00 | 323.22 | 12,030,917 |
| 2023-05-25 | 333.00 | 337.50 | 329.00 | 331.00 | 327.17 | 7,313,802 |
| 2023-05-24 | 338.50 | 340.00 | 328.00 | 334.50 | 330.63 | 11,081,032 |
| 2023-05-23 | 333.00 | 343.00 | 327.50 | 342.00 | 338.04 | 14,386,968 |
| 2023-05-22 | 343.50 | 344.00 | 330.00 | 332.00 | 328.16 | 11,526,845 |
| 2023-05-19 | 344.00 | 349.50 | 325.00 | 343.50 | 339.53 | 37,227,776 |
| 2023-05-18 | 315.00 | 339.00 | 314.00 | 339.00 | 335.08 | 33,065,483 |
| 2023-05-17 | 286.50 | 308.50 | 286.50 | 308.50 | 304.93 | 26,053,445 |
| 2023-05-16 | 278.00 | 281.50 | 276.50 | 280.50 | 277.25 | 6,098,992 |
| 2023-05-15 | 289.00 | 291.00 | 275.50 | 275.50 | 272.31 | 13,905,752 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 3.4599 TWD |
| 2022-08-04 | 1.9312 TWD |
| 2021-07-07 | 0.3500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.