Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 907.00 | 907.00 | 880.00 | 898.00 | 866.72 | 880,268 |
| 2023-05-11 | 920.00 | 922.00 | 909.00 | 910.00 | 878.30 | 708,193 |
| 2023-05-10 | 930.00 | 930.00 | 914.00 | 920.00 | 887.96 | 439,650 |
| 2023-05-09 | 927.00 | 931.00 | 913.00 | 925.00 | 892.78 | 546,464 |
| 2023-05-08 | 950.00 | 950.00 | 926.00 | 927.00 | 894.71 | 742,578 |
| 2023-05-05 | 925.00 | 947.00 | 922.00 | 935.00 | 902.43 | 1,197,602 |
| 2023-05-04 | 925.00 | 935.00 | 915.00 | 916.00 | 884.10 | 377,763 |
| 2023-05-03 | 920.00 | 937.00 | 918.00 | 925.00 | 892.78 | 540,377 |
| 2023-05-02 | 884.00 | 932.00 | 884.00 | 925.00 | 892.78 | 842,574 |
| 2023-04-28 | 903.00 | 907.00 | 872.00 | 878.00 | 847.42 | 679,409 |
| 2023-04-27 | 873.00 | 900.00 | 864.00 | 888.00 | 857.07 | 681,934 |
| 2023-04-26 | 851.00 | 868.00 | 850.00 | 865.00 | 834.87 | 469,423 |
| 2023-04-25 | 905.00 | 907.00 | 858.00 | 865.00 | 834.87 | 660,096 |
| 2023-04-24 | 897.00 | 903.00 | 888.00 | 902.00 | 870.58 | 278,528 |
| 2023-04-21 | 910.00 | 913.00 | 883.00 | 896.00 | 864.79 | 519,089 |
| 2023-04-20 | 929.00 | 929.00 | 908.00 | 908.00 | 876.37 | 378,972 |
| 2023-04-19 | 926.00 | 937.00 | 926.00 | 929.00 | 896.64 | 293,361 |
| 2023-04-18 | 940.00 | 943.00 | 922.00 | 928.00 | 895.68 | 311,768 |
| 2023-04-17 | 938.00 | 943.00 | 932.00 | 937.00 | 904.36 | 290,291 |
| 2023-04-14 | 933.00 | 937.00 | 927.00 | 932.00 | 899.54 | 315,084 |
| 2023-04-13 | 951.00 | 960.00 | 925.00 | 925.00 | 892.78 | 647,923 |
| 2023-04-12 | 928.00 | 952.00 | 921.00 | 948.00 | 914.98 | 959,900 |
| 2023-04-11 | 938.00 | 946.00 | 926.00 | 928.00 | 895.68 | 658,630 |
| 2023-04-10 | 919.00 | 939.00 | 919.00 | 930.00 | 897.61 | 604,559 |
| 2023-04-07 | 921.00 | 926.00 | 913.00 | 913.00 | 881.20 | 367,778 |
| 2023-04-06 | 918.00 | 921.00 | 895.00 | 915.00 | 883.13 | 519,726 |
| 2023-03-31 | 938.00 | 938.00 | 909.00 | 918.00 | 886.03 | 658,823 |
| 2023-03-30 | 932.00 | 956.00 | 926.00 | 927.00 | 894.71 | 1,342,778 |
| 2023-03-29 | 933.00 | 938.00 | 916.00 | 921.00 | 888.92 | 983,756 |
| 2023-03-28 | 922.00 | 950.00 | 912.00 | 918.00 | 886.03 | 1,923,079 |
| 2023-03-27 | 903.00 | 920.00 | 894.00 | 916.00 | 884.10 | 1,057,948 |
| 2023-03-24 | 901.00 | 906.00 | 879.00 | 896.00 | 864.79 | 1,401,923 |
| 2023-03-23 | 885.00 | 910.00 | 872.00 | 887.00 | 856.11 | 1,888,687 |
| 2023-03-22 | 907.00 | 922.00 | 876.00 | 887.00 | 856.11 | 3,068,319 |
| 2023-03-21 | 904.00 | 939.00 | 904.00 | 918.00 | 886.03 | 3,140,024 |
| 2023-03-20 | 814.00 | 888.00 | 814.00 | 888.00 | 857.07 | 2,579,901 |
| 2023-03-17 | 796.00 | 818.00 | 796.00 | 808.00 | 779.86 | 680,657 |
| 2023-03-16 | 787.00 | 800.00 | 780.00 | 782.00 | 754.76 | 469,249 |
| 2023-03-15 | 794.00 | 812.00 | 791.00 | 791.00 | 763.45 | 711,859 |
| 2023-03-14 | 789.00 | 795.00 | 780.00 | 780.00 | 752.83 | 450,638 |
| 2023-03-13 | 801.00 | 802.00 | 781.00 | 787.00 | 759.59 | 881,048 |
| 2023-03-10 | 812.00 | 815.00 | 802.00 | 803.00 | 775.03 | 548,286 |
| 2023-03-09 | 834.06 | 836.07 | 820.99 | 820.99 | 788.54 | 548,038 |
| 2023-03-08 | 829.03 | 835.06 | 819.99 | 825.01 | 792.40 | 428,114 |
| 2023-03-07 | 837.07 | 839.08 | 822.00 | 829.03 | 796.26 | 514,184 |
| 2023-03-06 | 820.99 | 841.09 | 809.94 | 837.07 | 803.99 | 856,074 |
| 2023-03-03 | 847.12 | 860.18 | 820.99 | 820.99 | 788.54 | 1,010,077 |
| 2023-03-02 | 866.21 | 869.23 | 832.05 | 840.09 | 806.88 | 795,558 |
| 2023-03-01 | 865.21 | 882.29 | 861.19 | 861.19 | 827.15 | 554,465 |
| 2023-02-24 | 852.14 | 890.33 | 847.12 | 865.21 | 831.01 | 1,347,318 |
| 2023-02-23 | 822.00 | 854.15 | 811.95 | 843.10 | 809.78 | 1,221,573 |
| 2023-02-22 | 830.04 | 830.04 | 807.93 | 822.00 | 789.51 | 676,746 |
| 2023-02-21 | 831.04 | 842.10 | 831.04 | 832.05 | 799.16 | 257,613 |
| 2023-02-20 | 834.06 | 841.09 | 824.01 | 835.06 | 802.06 | 461,672 |
| 2023-02-17 | 829.03 | 834.06 | 817.98 | 828.03 | 795.30 | 740,225 |
| 2023-02-16 | 841.09 | 848.13 | 827.02 | 834.06 | 801.09 | 1,056,142 |
| 2023-02-15 | 836.07 | 844.11 | 831.04 | 838.08 | 804.95 | 452,104 |
| 2023-02-14 | 858.17 | 861.19 | 836.07 | 836.07 | 803.02 | 533,230 |
| 2023-02-13 | 861.19 | 869.23 | 845.11 | 848.13 | 814.60 | 509,749 |
| 2023-02-10 | 856.16 | 869.23 | 855.16 | 862.19 | 828.12 | 570,166 |
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.