Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,480.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,470.00 | 618,922 |
| 2024-05-07 | 1,480.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,480.00 | 570,794 |
| 2024-05-06 | 1,515.00 | 1,525.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1,337,276 |
| 2024-05-03 | 1,425.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,425.00 | 600,558 |
| 2024-05-02 | 1,420.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 811,797 |
| 2024-04-30 | 1,455.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | 556,871 |
| 2024-04-29 | 1,475.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,460.00 | 834,737 |
| 2024-04-26 | 1,440.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1,411,074 |
| 2024-04-25 | 1,400.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1,637,465 |
| 2024-04-24 | 1,345.00 | 1,410.00 | 1,335.00 | 1,410.00 | 1,410.00 | 2,296,564 |
| 2024-04-23 | 1,300.00 | 1,325.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1,515,881 |
| 2024-04-22 | 1,365.00 | 1,365.00 | 1,270.00 | 1,295.00 | 1,295.00 | 2,412,663 |
| 2024-04-19 | 1,415.00 | 1,435.00 | 1,335.00 | 1,365.00 | 1,365.00 | 1,842,054 |
| 2024-04-18 | 1,365.00 | 1,480.00 | 1,360.00 | 1,480.00 | 1,480.00 | 1,559,498 |
| 2024-04-17 | 1,410.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,385.00 | 2,222,502 |
| 2024-04-16 | 1,450.00 | 1,455.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2,956,291 |
| 2024-04-15 | 1,485.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1,277,890 |
| 2024-04-12 | 1,500.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1,229,845 |
| 2024-04-11 | 1,530.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1,768,265 |
| 2024-04-10 | 1,670.00 | 1,675.00 | 1,495.00 | 1,550.00 | 1,550.00 | 1,813,581 |
| 2024-04-09 | 1,560.00 | 1,645.00 | 1,555.00 | 1,630.00 | 1,630.00 | 1,488,162 |
| 2024-04-08 | 1,525.00 | 1,565.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1,553,852 |
| 2024-04-03 | 1,450.00 | 1,540.00 | 1,440.00 | 1,520.00 | 1,520.00 | 1,384,532 |
| 2024-04-02 | 1,415.00 | 1,465.00 | 1,405.00 | 1,465.00 | 1,465.00 | 1,181,627 |
| 2024-04-01 | 1,410.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,415.00 | 395,549 |
| 2024-03-29 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 631,293 |
| 2024-03-28 | 1,425.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,051,997 |
| 2024-03-27 | 1,400.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1,356,708 |
| 2024-03-26 | 1,405.00 | 1,430.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1,407,821 |
| 2024-03-25 | 1,385.00 | 1,410.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1,597,959 |
| 2024-03-22 | 1,350.00 | 1,420.00 | 1,335.00 | 1,405.00 | 1,405.00 | 2,051,416 |
| 2024-03-21 | 1,320.00 | 1,385.00 | 1,305.00 | 1,360.00 | 1,360.00 | 2,050,991 |
| 2024-03-20 | 1,310.00 | 1,335.00 | 1,275.00 | 1,280.00 | 1,280.00 | 1,518,473 |
| 2024-03-19 | 1,365.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,739,454 |
| 2024-03-18 | 1,265.00 | 1,340.00 | 1,240.00 | 1,315.00 | 1,315.00 | 2,770,565 |
| 2024-03-15 | 1,220.00 | 1,270.00 | 1,195.00 | 1,245.00 | 1,245.00 | 1,409,933 |
| 2024-03-14 | 1,255.00 | 1,275.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2,087,583 |
| 2024-03-13 | 1,290.00 | 1,335.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,964,346 |
| 2024-03-12 | 1,210.00 | 1,250.00 | 1,175.00 | 1,225.00 | 1,225.00 | 2,088,909 |
| 2024-03-11 | 1,145.00 | 1,200.00 | 1,125.00 | 1,190.00 | 1,190.00 | 2,217,982 |
| 2024-03-08 | 1,215.00 | 1,240.00 | 1,145.00 | 1,185.00 | 1,185.00 | 2,652,307 |
| 2024-03-07 | 1,210.00 | 1,235.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2,967,011 |
| 2024-03-06 | 1,160.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 3,886,569 |
| 2024-03-05 | 1,130.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1,373,665 |
| 2024-03-04 | 1,145.00 | 1,185.00 | 1,095.00 | 1,115.00 | 1,115.00 | 3,703,478 |
| 2024-03-01 | 1,040.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 2,664,495 |
| 2024-02-29 | 1,015.00 | 1,030.00 | 984.00 | 1,025.00 | 1,025.00 | 1,634,280 |
| 2024-02-27 | 1,020.00 | 1,025.00 | 992.00 | 1,005.00 | 1,005.00 | 1,083,419 |
| 2024-02-26 | 1,050.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 982,400 |
| 2024-02-23 | 1,065.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,051,487 |
| 2024-02-22 | 1,050.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,830,221 |
| 2024-02-21 | 1,020.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 912,014 |
| 2024-02-20 | 984.00 | 1,030.00 | 979.00 | 1,025.00 | 1,025.00 | 1,597,932 |
| 2024-02-19 | 1,010.00 | 1,020.00 | 976.00 | 980.00 | 980.00 | 1,163,777 |
| 2024-02-16 | 1,040.00 | 1,065.00 | 993.00 | 1,010.00 | 1,010.00 | 1,548,143 |
| 2024-02-15 | 1,005.00 | 1,030.00 | 994.00 | 1,005.00 | 1,005.00 | 1,206,213 |
| 2024-02-05 | 1,015.00 | 1,020.00 | 984.00 | 989.00 | 989.00 | 866,156 |
| 2024-02-02 | 1,000.00 | 1,030.00 | 991.00 | 1,010.00 | 1,010.00 | 1,719,602 |
| 2024-02-01 | 986.00 | 993.00 | 980.00 | 986.00 | 986.00 | 886,380 |
| 2024-01-31 | 979.00 | 1,005.00 | 979.00 | 988.00 | 988.00 | 1,487,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 25.1826 TWD |
| 2022-08-03 | 15.9235 TWD |
| 2021-08-26 | 13.3510 TWD |
| 2020-07-30 | 10.5000 TWD |
| 2019-07-31 | 8.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.