Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 968.00 | 986.00 | 968.00 | 974.00 | 974.00 | 892,591 |
| 2024-01-29 | 967.00 | 973.00 | 955.00 | 973.00 | 973.00 | 738,748 |
| 2024-01-26 | 936.00 | 996.00 | 921.00 | 976.00 | 976.00 | 2,349,426 |
| 2024-01-25 | 986.00 | 1,010.00 | 984.00 | 987.00 | 987.00 | 1,399,317 |
| 2024-01-24 | 1,010.00 | 1,020.00 | 978.00 | 978.00 | 978.00 | 1,451,992 |
| 2024-01-23 | 988.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 1,192,095 |
| 2024-01-22 | 989.00 | 1,005.00 | 973.00 | 976.00 | 976.00 | 1,074,414 |
| 2024-01-19 | 966.00 | 990.00 | 964.00 | 976.00 | 976.00 | 1,144,299 |
| 2024-01-18 | 967.00 | 973.00 | 947.00 | 958.00 | 958.00 | 964,163 |
| 2024-01-17 | 985.00 | 992.00 | 953.00 | 967.00 | 967.00 | 1,556,421 |
| 2024-01-16 | 964.00 | 999.00 | 959.00 | 990.00 | 990.00 | 1,277,270 |
| 2024-01-15 | 976.00 | 978.00 | 962.00 | 965.00 | 965.00 | 646,969 |
| 2024-01-12 | 999.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | 1,623,726 |
| 2024-01-11 | 978.00 | 978.00 | 957.00 | 973.00 | 973.00 | 614,366 |
| 2024-01-10 | 974.00 | 985.00 | 967.00 | 973.00 | 973.00 | 515,419 |
| 2024-01-09 | 976.00 | 999.00 | 974.00 | 974.00 | 974.00 | 1,442,530 |
| 2024-01-08 | 981.00 | 982.00 | 957.00 | 965.00 | 965.00 | 852,565 |
| 2024-01-05 | 988.00 | 994.00 | 970.00 | 978.00 | 978.00 | 872,970 |
| 2024-01-04 | 1,000.00 | 1,005.00 | 981.00 | 988.00 | 988.00 | 701,067 |
| 2024-01-03 | 1,015.00 | 1,020.00 | 991.00 | 1,000.00 | 1,000.00 | 1,264,716 |
| 2024-01-02 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1,484,811 |
| 2023-12-29 | 1,060.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,223,921 |
| 2023-12-28 | 1,070.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,200,933 |
| 2023-12-27 | 1,040.00 | 1,075.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1,403,619 |
| 2023-12-26 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 603,563 |
| 2023-12-25 | 1,065.00 | 1,065.00 | 1,015.00 | 1,025.00 | 1,025.00 | 640,010 |
| 2023-12-22 | 1,045.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 991,945 |
| 2023-12-21 | 1,015.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1,468,987 |
| 2023-12-20 | 1,020.00 | 1,040.00 | 988.00 | 1,010.00 | 1,010.00 | 1,385,556 |
| 2023-12-19 | 1,085.00 | 1,090.00 | 996.00 | 1,010.00 | 1,010.00 | 1,993,291 |
| 2023-12-18 | 1,150.00 | 1,150.00 | 1,035.00 | 1,070.00 | 1,070.00 | 3,758,327 |
| 2023-12-15 | 1,055.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 2,299,094 |
| 2023-12-14 | 998.00 | 1,020.00 | 998.00 | 1,010.00 | 1,010.00 | 2,285,817 |
| 2023-12-13 | 989.00 | 995.00 | 974.00 | 984.00 | 984.00 | 680,153 |
| 2023-12-12 | 994.00 | 999.00 | 977.00 | 980.00 | 980.00 | 954,937 |
| 2023-12-11 | 982.00 | 998.00 | 975.00 | 990.00 | 990.00 | 1,748,310 |
| 2023-12-08 | 957.00 | 995.00 | 955.00 | 963.00 | 963.00 | 2,150,126 |
| 2023-12-07 | 899.00 | 946.00 | 899.00 | 940.00 | 940.00 | 1,304,617 |
| 2023-12-06 | 892.00 | 914.00 | 892.00 | 899.00 | 899.00 | 447,483 |
| 2023-12-05 | 906.00 | 906.00 | 888.00 | 890.00 | 890.00 | 1,064,025 |
| 2023-12-04 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 627,638 |
| 2023-12-01 | 923.00 | 933.00 | 920.00 | 927.00 | 927.00 | 469,436 |
| 2023-11-30 | 915.00 | 933.00 | 915.00 | 926.00 | 926.00 | 834,861 |
| 2023-11-29 | 920.00 | 926.00 | 916.00 | 918.00 | 918.00 | 480,767 |
| 2023-11-28 | 900.00 | 927.00 | 898.00 | 922.00 | 922.00 | 1,143,223 |
| 2023-11-27 | 892.00 | 908.00 | 890.00 | 904.00 | 904.00 | 762,600 |
| 2023-11-24 | 892.00 | 908.00 | 891.00 | 893.00 | 893.00 | 271,406 |
| 2023-11-23 | 905.00 | 907.00 | 890.00 | 893.00 | 893.00 | 559,209 |
| 2023-11-22 | 910.00 | 915.00 | 902.00 | 904.00 | 904.00 | 459,486 |
| 2023-11-21 | 910.00 | 915.00 | 900.00 | 912.00 | 912.00 | 673,239 |
| 2023-11-20 | 924.00 | 924.00 | 900.00 | 908.00 | 908.00 | 627,559 |
| 2023-11-17 | 915.00 | 926.00 | 903.00 | 924.00 | 924.00 | 800,521 |
| 2023-11-16 | 920.00 | 922.00 | 897.00 | 914.00 | 914.00 | 783,002 |
| 2023-11-15 | 927.00 | 927.00 | 914.00 | 916.00 | 916.00 | 963,725 |
| 2023-11-14 | 925.00 | 934.00 | 916.00 | 919.00 | 919.00 | 1,058,372 |
| 2023-11-13 | 895.00 | 928.00 | 884.00 | 924.00 | 924.00 | 3,664,194 |
| 2023-11-10 | 864.00 | 875.00 | 851.00 | 871.00 | 871.00 | 733,345 |
| 2023-11-09 | 871.00 | 871.00 | 856.00 | 865.00 | 865.00 | 828,126 |
| 2023-11-08 | 885.00 | 888.00 | 868.00 | 871.00 | 871.00 | 752,112 |
| 2023-11-07 | 866.00 | 884.00 | 866.00 | 877.00 | 877.00 | 1,061,360 |
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.