Lotus Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 284.00 | 291.00 | 274.50 | 276.00 | 272.81 | 21,574,147 |
| 2023-02-08 | 282.50 | 286.00 | 277.00 | 284.00 | 280.71 | 19,971,919 |
| 2023-02-07 | 277.50 | 286.50 | 274.00 | 281.00 | 277.75 | 46,416,803 |
| 2023-02-06 | 251.00 | 273.50 | 251.00 | 273.50 | 270.34 | 26,339,365 |
| 2023-02-03 | 247.00 | 256.00 | 243.00 | 249.00 | 246.12 | 14,261,310 |
| 2023-02-02 | 238.50 | 249.00 | 237.50 | 247.00 | 244.14 | 8,626,066 |
| 2023-02-01 | 240.00 | 244.00 | 237.50 | 237.50 | 234.75 | 5,486,065 |
| 2023-01-31 | 239.50 | 241.50 | 234.00 | 238.00 | 235.25 | 6,885,932 |
| 2023-01-30 | 246.00 | 249.00 | 236.00 | 237.50 | 234.75 | 8,069,721 |
| 2023-01-17 | 242.00 | 249.50 | 240.00 | 243.50 | 240.68 | 13,218,077 |
| 2023-01-16 | 233.00 | 244.00 | 228.50 | 244.00 | 241.18 | 15,343,216 |
| 2023-01-13 | 232.00 | 233.00 | 226.50 | 230.00 | 227.34 | 8,289,836 |
| 2023-01-12 | 242.00 | 243.00 | 229.00 | 230.50 | 227.83 | 14,208,588 |
| 2023-01-11 | 247.50 | 254.50 | 240.50 | 240.50 | 237.72 | 16,581,144 |
| 2023-01-10 | 249.00 | 252.00 | 242.50 | 244.00 | 241.18 | 8,098,305 |
| 2023-01-09 | 243.00 | 255.00 | 240.50 | 249.00 | 246.12 | 11,154,167 |
| 2023-01-06 | 240.50 | 245.50 | 239.50 | 240.50 | 237.72 | 6,093,202 |
| 2023-01-05 | 245.50 | 249.00 | 239.00 | 239.50 | 236.73 | 7,084,264 |
| 2023-01-04 | 250.50 | 254.00 | 243.50 | 243.50 | 240.68 | 10,421,979 |
| 2023-01-03 | 249.50 | 253.50 | 247.00 | 250.50 | 247.60 | 13,202,785 |
| 2022-12-30 | 249.50 | 254.00 | 243.00 | 246.00 | 243.15 | 18,242,845 |
| 2022-12-29 | 237.00 | 253.50 | 231.50 | 250.00 | 247.11 | 21,358,811 |
| 2022-12-28 | 234.00 | 242.50 | 233.00 | 238.50 | 235.74 | 9,281,783 |
| 2022-12-27 | 243.50 | 243.50 | 229.00 | 237.50 | 234.75 | 13,339,344 |
| 2022-12-26 | 234.00 | 242.00 | 233.00 | 240.50 | 237.72 | 15,017,622 |
| 2022-12-23 | 229.00 | 237.00 | 226.00 | 232.00 | 229.32 | 11,755,098 |
| 2022-12-22 | 231.00 | 234.00 | 223.00 | 231.50 | 228.82 | 14,541,022 |
| 2022-12-21 | 230.50 | 238.00 | 227.50 | 228.50 | 225.86 | 10,136,902 |
| 2022-12-20 | 235.50 | 238.50 | 225.00 | 225.50 | 222.89 | 11,040,256 |
| 2022-12-19 | 234.50 | 241.00 | 234.00 | 237.00 | 234.26 | 8,194,738 |
| 2022-12-16 | 236.00 | 247.00 | 234.50 | 234.50 | 231.79 | 15,809,706 |
| 2022-12-15 | 257.00 | 257.50 | 238.50 | 241.00 | 238.21 | 16,370,482 |
| 2022-12-14 | 248.00 | 257.00 | 240.00 | 255.00 | 252.05 | 2,951,134 |
| 2022-12-13 | 254.00 | 258.00 | 251.50 | 251.50 | 248.59 | 2,011,820 |
| 2022-12-12 | 255.00 | 255.50 | 249.00 | 252.00 | 249.08 | 1,311,186 |
| 2022-12-09 | 245.50 | 254.00 | 243.50 | 254.00 | 251.06 | 2,443,639 |
| 2022-12-08 | 243.00 | 245.50 | 240.00 | 240.50 | 237.72 | 1,567,949 |
| 2022-12-07 | 248.00 | 254.00 | 236.00 | 244.00 | 241.18 | 4,252,143 |
| 2022-12-06 | 268.00 | 270.00 | 249.50 | 249.50 | 246.61 | 4,657,367 |
| 2022-12-05 | 248.00 | 269.50 | 248.00 | 269.50 | 266.38 | 5,076,962 |
| 2022-12-02 | 242.00 | 248.50 | 242.00 | 245.50 | 242.66 | 2,007,228 |
| 2022-12-01 | 246.00 | 252.50 | 241.00 | 246.50 | 243.65 | 3,574,748 |
| 2022-11-30 | 229.50 | 244.00 | 229.50 | 244.00 | 241.18 | 4,176,036 |
| 2022-11-29 | 245.00 | 245.00 | 231.00 | 233.50 | 230.80 | 5,761,952 |
| 2022-11-28 | 235.50 | 248.50 | 230.00 | 246.50 | 243.65 | 37,019,372 |
| 2022-11-25 | 241.50 | 253.50 | 241.00 | 245.50 | 242.66 | 64,888,819 |
| 2022-11-24 | 220.00 | 239.00 | 218.50 | 239.00 | 236.23 | 55,178,326 |
| 2022-11-23 | 200.50 | 217.50 | 197.00 | 217.50 | 214.98 | 54,817,875 |
| 2022-11-22 | 195.00 | 199.00 | 187.50 | 198.00 | 195.71 | 39,746,230 |
| 2022-11-21 | 189.50 | 194.00 | 185.00 | 192.00 | 189.78 | 29,708,386 |
| 2022-11-18 | 177.00 | 191.00 | 176.00 | 187.00 | 184.84 | 48,397,508 |
| 2022-11-17 | 170.50 | 179.50 | 170.50 | 174.00 | 171.99 | 27,034,325 |
| 2022-11-16 | 170.50 | 181.00 | 169.00 | 170.00 | 168.03 | 29,567,777 |
| 2022-11-15 | 171.00 | 174.00 | 167.50 | 169.00 | 167.04 | 14,386,265 |
| 2022-11-14 | 173.00 | 174.50 | 166.00 | 171.00 | 169.02 | 25,385,229 |
| 2022-11-11 | 160.00 | 171.50 | 160.00 | 171.50 | 169.52 | 32,933,223 |
| 2022-11-10 | 165.00 | 168.00 | 155.50 | 156.00 | 154.19 | 17,470,419 |
| 2022-11-09 | 161.50 | 163.50 | 159.50 | 162.50 | 160.62 | 4,966,206 |
| 2022-11-08 | 161.00 | 165.00 | 159.00 | 159.50 | 157.65 | 7,999,586 |
| 2022-11-07 | 160.00 | 162.00 | 159.00 | 159.50 | 157.65 | 4,495,608 |
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.