Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 717.00 | 769.00 | 710.00 | 759.00 | 759.00 | 2,073,157 |
| 2023-08-08 | 705.00 | 722.00 | 694.00 | 719.00 | 719.00 | 1,257,950 |
| 2023-08-07 | 724.00 | 728.00 | 693.00 | 704.00 | 704.00 | 2,185,644 |
| 2023-08-04 | 716.00 | 739.00 | 715.00 | 723.00 | 723.00 | 1,592,688 |
| 2023-08-02 | 729.00 | 760.00 | 727.00 | 736.00 | 710.36 | 1,833,183 |
| 2023-08-01 | 753.00 | 753.00 | 725.00 | 730.00 | 704.57 | 1,129,373 |
| 2023-07-31 | 758.00 | 759.00 | 743.00 | 746.00 | 720.02 | 985,031 |
| 2023-07-28 | 770.00 | 770.00 | 747.00 | 751.00 | 724.84 | 1,306,596 |
| 2023-07-27 | 761.00 | 767.00 | 752.00 | 760.00 | 733.53 | 1,029,374 |
| 2023-07-26 | 779.00 | 782.00 | 750.00 | 753.00 | 726.77 | 1,408,839 |
| 2023-07-25 | 780.00 | 784.00 | 767.00 | 771.00 | 744.15 | 946,099 |
| 2023-07-24 | 780.00 | 791.00 | 763.00 | 769.00 | 742.22 | 1,348,977 |
| 2023-07-21 | 784.00 | 789.00 | 768.00 | 771.00 | 744.15 | 1,750,872 |
| 2023-07-20 | 786.00 | 816.00 | 783.00 | 785.00 | 757.66 | 2,336,174 |
| 2023-07-19 | 783.00 | 793.00 | 783.00 | 786.00 | 758.62 | 970,879 |
| 2023-07-18 | 770.00 | 788.00 | 764.00 | 782.00 | 754.76 | 1,315,772 |
| 2023-07-17 | 797.00 | 798.00 | 762.00 | 767.00 | 740.28 | 1,828,578 |
| 2023-07-14 | 837.00 | 838.00 | 789.00 | 794.00 | 766.34 | 2,129,851 |
| 2023-07-13 | 820.00 | 845.00 | 820.00 | 829.00 | 800.13 | 1,651,901 |
| 2023-07-12 | 831.00 | 834.00 | 805.00 | 810.00 | 781.79 | 1,422,971 |
| 2023-07-11 | 829.00 | 831.00 | 809.00 | 824.00 | 795.30 | 1,013,141 |
| 2023-07-10 | 843.00 | 843.00 | 815.00 | 819.00 | 790.47 | 704,404 |
| 2023-07-07 | 842.00 | 842.00 | 827.00 | 829.00 | 800.13 | 906,443 |
| 2023-07-06 | 849.00 | 854.00 | 844.00 | 844.00 | 814.60 | 771,956 |
| 2023-07-05 | 855.00 | 859.00 | 844.00 | 849.00 | 819.43 | 695,704 |
| 2023-07-04 | 866.00 | 866.00 | 847.00 | 848.00 | 818.46 | 968,290 |
| 2023-07-03 | 861.00 | 878.00 | 858.00 | 858.00 | 828.12 | 826,704 |
| 2023-06-30 | 852.00 | 862.00 | 849.00 | 860.00 | 830.05 | 608,016 |
| 2023-06-29 | 857.00 | 866.00 | 841.00 | 852.00 | 822.32 | 1,339,519 |
| 2023-06-28 | 880.00 | 888.00 | 848.00 | 849.00 | 819.43 | 1,879,529 |
| 2023-06-27 | 897.00 | 900.00 | 877.00 | 877.00 | 846.45 | 919,925 |
| 2023-06-26 | 886.00 | 897.00 | 872.00 | 891.00 | 859.97 | 887,106 |
| 2023-06-21 | 895.00 | 904.00 | 889.00 | 890.00 | 859.00 | 904,794 |
| 2023-06-20 | 886.00 | 900.00 | 886.00 | 890.00 | 859.00 | 904,585 |
| 2023-06-19 | 881.00 | 891.00 | 866.00 | 885.00 | 854.17 | 1,252,145 |
| 2023-06-16 | 866.00 | 900.00 | 865.00 | 887.00 | 856.11 | 2,965,077 |
| 2023-06-15 | 882.00 | 882.00 | 850.00 | 855.00 | 825.22 | 1,586,000 |
| 2023-06-14 | 864.00 | 876.00 | 856.00 | 872.00 | 841.63 | 948,751 |
| 2023-06-13 | 870.00 | 878.00 | 865.00 | 873.00 | 842.59 | 1,084,396 |
| 2023-06-12 | 843.00 | 883.00 | 843.00 | 864.00 | 833.91 | 1,773,600 |
| 2023-06-09 | 841.00 | 851.00 | 826.00 | 840.00 | 810.74 | 1,228,855 |
| 2023-06-08 | 878.00 | 881.00 | 823.00 | 831.00 | 802.06 | 2,729,960 |
| 2023-06-07 | 870.00 | 905.00 | 870.00 | 884.00 | 853.21 | 2,465,420 |
| 2023-06-06 | 881.00 | 883.00 | 860.00 | 862.00 | 831.98 | 1,112,065 |
| 2023-06-05 | 892.00 | 898.00 | 875.00 | 878.00 | 847.42 | 1,125,264 |
| 2023-06-02 | 887.00 | 903.00 | 876.00 | 883.00 | 852.24 | 1,496,562 |
| 2023-06-01 | 860.00 | 887.00 | 858.00 | 875.00 | 844.52 | 1,966,101 |
| 2023-05-31 | 964.00 | 964.00 | 871.00 | 871.00 | 840.66 | 3,508,826 |
| 2023-05-30 | 925.00 | 976.00 | 915.00 | 967.00 | 933.32 | 2,296,280 |
| 2023-05-29 | 943.00 | 948.00 | 908.00 | 909.00 | 877.34 | 930,520 |
| 2023-05-26 | 956.00 | 980.00 | 912.00 | 916.00 | 884.10 | 1,723,987 |
| 2023-05-25 | 902.00 | 957.00 | 901.00 | 930.00 | 897.61 | 1,748,160 |
| 2023-05-24 | 907.00 | 907.00 | 887.00 | 893.00 | 861.90 | 639,186 |
| 2023-05-23 | 929.00 | 929.00 | 902.00 | 906.00 | 874.44 | 522,374 |
| 2023-05-22 | 934.00 | 939.00 | 918.00 | 921.00 | 888.92 | 331,501 |
| 2023-05-19 | 930.00 | 937.00 | 915.00 | 929.00 | 896.64 | 607,820 |
| 2023-05-18 | 907.00 | 939.00 | 907.00 | 923.00 | 890.85 | 863,914 |
| 2023-05-17 | 892.00 | 907.00 | 888.00 | 903.00 | 871.55 | 465,408 |
| 2023-05-16 | 902.00 | 908.00 | 891.00 | 892.00 | 860.93 | 434,423 |
| 2023-05-15 | 905.00 | 905.00 | 893.00 | 894.00 | 862.86 | 387,432 |
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.