Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 288.00 | 291.50 | 274.00 | 289.00 | 285.66 | 18,719,719 |
| 2023-05-11 | 293.00 | 296.00 | 283.50 | 283.50 | 280.22 | 23,100,771 |
| 2023-05-10 | 281.50 | 285.00 | 273.00 | 285.00 | 281.70 | 7,675,376 |
| 2023-05-09 | 287.50 | 288.00 | 279.00 | 279.00 | 275.77 | 8,688,261 |
| 2023-05-08 | 283.50 | 287.00 | 280.00 | 287.00 | 283.68 | 9,408,228 |
| 2023-05-05 | 280.00 | 284.50 | 278.00 | 281.50 | 278.24 | 8,108,263 |
| 2023-05-04 | 273.00 | 286.00 | 273.00 | 279.00 | 275.77 | 21,357,589 |
| 2023-05-03 | 278.00 | 279.50 | 271.00 | 272.50 | 269.35 | 8,662,158 |
| 2023-05-02 | 264.00 | 278.50 | 263.00 | 278.00 | 274.78 | 15,919,753 |
| 2023-04-28 | 260.00 | 263.50 | 259.00 | 259.50 | 256.50 | 3,949,471 |
| 2023-04-27 | 253.50 | 257.00 | 249.00 | 257.00 | 254.03 | 4,647,827 |
| 2023-04-26 | 254.00 | 256.50 | 248.00 | 254.00 | 251.06 | 6,016,381 |
| 2023-04-25 | 259.00 | 266.00 | 250.00 | 254.50 | 251.56 | 11,899,959 |
| 2023-04-24 | 251.00 | 261.00 | 247.50 | 260.50 | 257.49 | 8,639,624 |
| 2023-04-21 | 267.00 | 268.00 | 249.50 | 250.00 | 247.11 | 10,911,425 |
| 2023-04-20 | 270.50 | 279.50 | 262.50 | 265.00 | 261.93 | 18,672,022 |
| 2023-04-19 | 266.50 | 272.50 | 258.50 | 269.00 | 265.89 | 9,087,120 |
| 2023-04-18 | 263.50 | 269.50 | 261.00 | 265.50 | 262.43 | 4,211,372 |
| 2023-04-17 | 265.50 | 267.00 | 261.50 | 262.00 | 258.97 | 3,068,456 |
| 2023-04-14 | 269.50 | 270.00 | 265.00 | 265.00 | 261.93 | 3,239,458 |
| 2023-04-13 | 273.00 | 276.00 | 267.00 | 267.00 | 263.91 | 7,425,603 |
| 2023-04-12 | 267.50 | 274.50 | 265.50 | 267.50 | 264.40 | 5,562,628 |
| 2023-04-11 | 268.00 | 271.00 | 265.00 | 265.50 | 262.43 | 3,151,329 |
| 2023-04-10 | 277.50 | 278.00 | 265.50 | 265.50 | 262.43 | 5,683,394 |
| 2023-04-07 | 274.00 | 280.00 | 270.00 | 273.00 | 269.84 | 22,878,147 |
| 2023-04-06 | 252.50 | 272.50 | 252.50 | 269.50 | 266.38 | 20,292,272 |
| 2023-03-31 | 258.50 | 259.50 | 250.50 | 251.00 | 248.10 | 7,393,447 |
| 2023-03-30 | 260.50 | 264.50 | 255.50 | 257.50 | 254.52 | 13,935,405 |
| 2023-03-29 | 248.00 | 258.00 | 245.50 | 258.00 | 255.01 | 9,969,599 |
| 2023-03-28 | 254.50 | 259.00 | 244.50 | 246.00 | 243.15 | 10,261,594 |
| 2023-03-27 | 253.00 | 257.50 | 250.50 | 252.00 | 249.08 | 7,252,531 |
| 2023-03-24 | 245.00 | 254.00 | 243.50 | 252.50 | 249.58 | 8,327,570 |
| 2023-03-23 | 244.00 | 246.50 | 242.00 | 244.00 | 241.18 | 3,759,989 |
| 2023-03-22 | 246.50 | 248.50 | 242.00 | 243.50 | 240.68 | 4,933,330 |
| 2023-03-21 | 249.50 | 252.00 | 243.50 | 243.50 | 240.68 | 5,273,578 |
| 2023-03-20 | 248.50 | 250.00 | 245.00 | 248.50 | 245.62 | 3,798,336 |
| 2023-03-17 | 249.00 | 251.00 | 245.00 | 247.50 | 244.64 | 4,900,723 |
| 2023-03-16 | 251.00 | 252.50 | 243.00 | 245.50 | 242.66 | 10,473,933 |
| 2023-03-15 | 250.00 | 258.00 | 249.00 | 254.50 | 251.56 | 8,616,386 |
| 2023-03-14 | 250.00 | 257.00 | 246.50 | 248.00 | 245.13 | 7,910,533 |
| 2023-03-13 | 254.00 | 256.50 | 249.50 | 250.00 | 247.11 | 6,550,848 |
| 2023-03-10 | 265.00 | 269.00 | 254.00 | 255.00 | 252.05 | 12,369,523 |
| 2023-03-09 | 272.50 | 274.50 | 270.00 | 270.00 | 266.88 | 5,250,529 |
| 2023-03-08 | 281.00 | 285.00 | 270.00 | 271.50 | 268.36 | 16,368,092 |
| 2023-03-07 | 286.50 | 289.50 | 277.50 | 277.50 | 274.29 | 10,476,841 |
| 2023-03-06 | 282.00 | 286.50 | 276.00 | 285.00 | 281.70 | 6,853,242 |
| 2023-03-03 | 286.00 | 288.50 | 278.50 | 278.50 | 275.28 | 6,192,339 |
| 2023-03-02 | 281.50 | 287.00 | 280.50 | 283.50 | 280.22 | 6,191,561 |
| 2023-03-01 | 283.00 | 285.50 | 278.00 | 278.50 | 275.28 | 5,237,405 |
| 2023-02-24 | 286.50 | 288.00 | 277.00 | 281.00 | 277.75 | 7,618,824 |
| 2023-02-23 | 279.00 | 286.50 | 278.50 | 285.00 | 281.70 | 8,052,931 |
| 2023-02-22 | 288.00 | 294.50 | 276.50 | 276.50 | 273.30 | 17,100,312 |
| 2023-02-21 | 285.50 | 289.50 | 280.50 | 287.00 | 283.68 | 8,466,472 |
| 2023-02-20 | 297.50 | 302.00 | 283.50 | 284.50 | 281.21 | 18,535,548 |
| 2023-02-17 | 283.00 | 298.50 | 282.50 | 294.50 | 291.09 | 30,732,785 |
| 2023-02-16 | 272.50 | 284.00 | 271.00 | 284.00 | 280.71 | 13,525,830 |
| 2023-02-15 | 270.00 | 274.50 | 269.50 | 272.50 | 269.35 | 10,116,568 |
| 2023-02-14 | 278.00 | 279.50 | 267.50 | 267.50 | 264.40 | 18,561,976 |
| 2023-02-13 | 286.00 | 293.00 | 277.50 | 277.50 | 274.29 | 33,511,427 |
| 2023-02-10 | 277.50 | 286.50 | 275.50 | 277.50 | 274.29 | 17,198,874 |
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.