Lotus Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	86.700	89.600	86.200	89.500	87.185	1,182,105
2022-02-15	86.800	87.200	85.600	85.800	83.580	746,338
2022-02-14	88.000	88.000	85.800	86.100	83.873	1,105,666
2022-02-11	88.500	90.200	88.000	88.500	86.211	1,474,064
2022-02-10	90.000	90.600	88.500	89.500	87.185	1,079,212
2022-02-09	90.400	91.000	88.800	90.200	87.867	1,563,246
2022-02-08	86.500	89.600	86.300	89.600	87.282	1,901,925
2022-02-07	86.800	86.900	85.100	86.300	84.067	1,211,949
2022-01-26	86.200	88.500	85.700	85.700	83.483	2,403,431
2022-01-25	85.300	86.800	84.100	84.400	82.217	1,710,093
2022-01-24	86.300	86.600	81.900	84.400	82.217	1,770,166
2022-01-21	88.100	89.200	86.000	86.200	83.970	1,862,447
2022-01-20	87.300	88.300	86.900	87.700	85.431	611,503
2022-01-19	88.000	88.000	87.100	87.300	85.042	691,277
2022-01-18	89.400	90.600	88.000	88.200	85.918	1,053,129
2022-01-17	86.700	89.500	86.500	89.000	86.698	1,213,488
2022-01-14	89.800	89.800	86.200	87.100	84.847	1,980,438
2022-01-13	90.000	90.900	89.000	89.600	87.282	736,134
2022-01-12	90.100	90.400	88.300	89.400	87.087	1,996,110
2022-01-11	91.900	92.500	89.000	89.500	87.185	2,525,102
2022-01-10	90.900	92.800	90.900	92.000	89.620	1,085,608
2022-01-07	96.100	96.400	91.200	91.500	89.133	3,447,294
2022-01-06	96.400	96.400	95.500	95.900	93.419	1,148,249
2022-01-05	96.800	97.500	96.100	96.100	93.614	993,620
2022-01-04	96.800	97.000	95.600	96.300	93.809	1,482,181
2022-01-03	98.000	98.900	95.700	96.500	94.004	1,962,837
2021-12-30	98.500	98.500	97.300	97.500	94.978	1,245,682
2021-12-29	97.500	99.000	97.100	98.000	95.465	2,261,373
2021-12-28	96.500	97.600	96.200	96.300	93.809	1,251,534
2021-12-27	96.500	97.200	95.500	96.000	93.517	1,106,371
2021-12-24	97.800	98.400	96.000	96.200	93.711	2,407,831
2021-12-23	98.000	99.100	97.400	97.700	95.173	2,532,193
2021-12-22	98.000	99.700	97.300	97.800	95.270	3,185,991
2021-12-21	95.500	97.400	95.300	97.400	94.880	1,779,771
2021-12-20	95.300	96.600	95.300	95.500	93.029	1,721,003
2021-12-17	96.700	97.200	95.200	95.300	92.835	3,577,754
2021-12-16	99.200	99.200	96.800	97.200	94.685	4,776,293
2021-12-15	101.50	102.00	98.100	98.200	95.660	4,787,723
2021-12-14	99.900	102.50	99.000	101.50	98.874	4,467,237
2021-12-13	98.300	103.00	97.600	100.50	97.900	6,779,739
2021-12-10	97.200	97.800	96.500	97.600	95.075	1,829,000
2021-12-09	96.500	97.600	95.800	97.200	94.685	2,891,135
2021-12-08	97.000	97.500	95.500	96.000	93.517	4,041,086
2021-12-07	97.500	99.600	96.100	96.300	93.809	9,754,773
2021-12-06	98.400	101.50	98.400	100.50	97.900	19,868,742
2021-12-03	103.50	104.00	101.50	103.00	100.34	1,726,582
2021-12-02	114.50	114.50	101.50	102.00	99.361	12,318,408
2021-12-01	111.50	112.50	109.50	112.50	109.59	1,962,653
2021-11-30	109.00	112.00	108.50	111.50	108.62	1,769,902
2021-11-29	108.00	114.50	107.50	109.00	106.18	3,799,103
2021-11-26	111.50	113.50	108.00	109.50	106.67	2,970,044
2021-11-25	114.00	118.00	111.50	112.50	109.59	8,652,740
2021-11-24	108.50	116.00	106.50	114.50	111.54	5,053,546
2021-11-23	112.00	115.00	107.50	108.00	105.21	5,147,612
2021-11-22	113.00	114.50	109.00	111.50	108.62	4,652,075
2021-11-19	122.00	124.00	112.50	114.50	111.54	12,345,135
2021-11-18	112.00	117.00	111.00	117.00	113.97	9,355,383
2021-11-17	98.000	106.50	96.500	106.50	103.74	6,044,569
2021-11-16	96.500	97.400	95.100	97.100	94.588	1,013,206
2021-11-15	93.300	97.300	92.500	96.300	93.809	2,343,189

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.