Lotes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	834.06	871.24	823.00	863.20	829.08	1,272,641
2023-02-08	846.12	849.13	836.07	837.07	803.99	619,792
2023-02-07	840.09	847.12	828.03	842.10	808.81	600,466
2023-02-06	824.01	844.11	815.97	841.09	807.85	699,820
2023-02-03	832.05	832.05	815.97	826.02	793.37	672,049
2023-02-02	801.90	835.06	801.90	833.05	800.13	1,858,873
2023-02-01	773.76	795.87	769.74	792.86	761.52	1,303,072
2023-01-31	771.75	780.80	752.66	761.70	731.60	1,513,995
2023-01-30	802.91	808.93	771.75	773.76	743.18	1,573,724
2023-01-17	773.76	784.82	764.72	777.78	747.04	629,311
2023-01-16	793.86	793.86	772.76	774.77	744.15	726,598
2023-01-13	799.89	802.91	785.82	786.83	755.73	540,354
2023-01-12	825.01	825.01	768.74	791.85	760.55	2,204,436
2023-01-11	843.10	843.10	818.98	825.01	792.40	568,740
2023-01-10	833.05	842.10	825.01	836.07	803.02	751,876
2023-01-09	800.90	838.08	800.90	837.07	803.99	1,222,589
2023-01-06	792.86	794.87	781.80	788.84	757.66	465,948
2023-01-05	822.00	822.00	769.74	792.86	761.52	1,354,669
2023-01-04	825.01	835.06	803.91	806.92	775.03	531,897
2023-01-03	827.02	847.12	824.01	828.03	795.30	575,143
2022-12-30	822.00	840.09	819.99	830.04	797.23	470,892
2022-12-29	802.91	822.00	791.85	813.96	781.79	601,480
2022-12-28	823.00	823.00	798.89	805.92	774.07	418,707
2022-12-27	840.09	845.11	824.01	827.02	794.33	439,271
2022-12-26	833.05	844.11	826.02	835.06	802.06	378,871
2022-12-23	815.97	835.06	802.91	833.05	800.13	375,254
2022-12-22	819.99	836.07	814.96	830.04	797.23	604,138
2022-12-21	832.05	833.05	804.92	810.94	778.89	688,473
2022-12-20	864.20	868.22	822.00	827.02	794.33	830,422
2022-12-19	899.37	899.37	855.16	859.18	825.22	605,584
2022-12-16	898.37	912.44	886.31	893.35	858.04	485,344
2022-12-15	913.44	928.52	908.42	917.46	881.20	484,450
2022-12-14	891.34	923.49	885.31	917.46	881.20	563,800
2022-12-13	896.36	902.39	882.29	887.32	852.24	329,442
2022-12-12	884.30	894.35	876.26	890.33	855.14	274,319
2022-12-09	887.32	897.36	880.28	888.32	853.21	359,412
2022-12-08	857.17	885.31	857.17	877.27	842.59	496,409
2022-12-07	874.25	874.25	856.16	861.19	827.15	314,917
2022-12-06	887.32	889.33	874.25	874.25	839.70	306,388
2022-12-05	886.31	908.42	883.30	887.32	852.24	465,969
2022-12-02	886.31	895.35	877.27	890.33	855.14	315,594
2022-12-01	874.25	895.35	870.23	891.34	856.11	761,405
2022-11-30	884.30	884.30	864.20	868.22	833.91	467,410
2022-11-29	886.31	888.32	870.23	877.27	842.59	489,833
2022-11-28	872.24	888.32	872.24	883.30	848.38	583,708
2022-11-25	890.33	894.35	874.25	890.33	855.14	747,264
2022-11-24	882.29	900.38	871.24	899.37	863.83	560,984
2022-11-23	873.25	887.32	868.22	877.27	842.59	545,930
2022-11-22	874.25	881.29	862.19	870.23	835.84	838,189
2022-11-21	856.16	876.26	849.13	874.25	839.70	976,477
2022-11-18	839.08	859.18	834.06	852.14	818.46	1,212,202
2022-11-17	808.93	840.09	804.92	833.05	800.13	1,119,529
2022-11-16	791.85	813.96	789.84	808.93	776.96	848,873
2022-11-15	798.89	798.89	772.76	783.81	752.83	828,477
2022-11-14	814.96	823.00	790.85	790.85	759.59	1,034,883
2022-11-11	829.03	840.09	798.89	801.90	770.21	1,087,129
2022-11-10	809.94	812.95	794.87	802.91	771.17	535,401
2022-11-09	809.94	822.00	809.94	814.96	782.75	545,587
2022-11-08	812.95	828.03	794.87	799.89	768.27	869,696
2022-11-07	804.92	805.92	788.84	799.89	768.27	541,536

← NewerPage 16 of 21 · 1,216 trading daysOlder →

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.