Lotes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	799.89	804.92	787.83	799.89	768.27	612,322
2022-11-03	795.87	806.92	786.83	799.89	768.27	673,024
2022-11-02	785.82	807.93	782.81	801.90	770.21	896,125
2022-11-01	771.75	788.84	771.75	785.82	754.76	588,748
2022-10-31	776.78	785.82	771.75	779.79	748.97	637,649
2022-10-28	752.66	776.78	746.63	772.76	742.22	1,511,321
2022-10-27	704.43	761.70	704.43	755.68	725.81	1,930,990
2022-10-26	723.52	727.54	684.33	697.39	669.83	1,635,402
2022-10-25	733.57	743.62	702.42	722.51	693.96	1,046,022
2022-10-24	721.51	741.61	718.49	728.54	699.75	850,919
2022-10-21	721.51	726.53	702.42	703.42	675.62	637,035
2022-10-20	726.53	726.53	701.41	725.53	696.85	1,138,300
2022-10-19	728.54	740.60	720.50	735.58	706.50	1,009,576
2022-10-18	725.53	734.57	695.38	709.45	681.41	1,155,514
2022-10-17	723.52	723.52	688.35	719.50	691.06	1,451,409
2022-10-14	748.64	757.69	728.54	728.54	699.75	917,149
2022-10-13	752.66	752.66	724.52	724.52	695.89	1,225,279
2022-10-12	763.71	764.72	721.51	739.60	710.36	1,421,192
2022-10-11	779.79	801.90	749.65	755.68	725.81	1,547,770
2022-10-07	805.92	819.99	789.84	814.96	782.75	900,118
2022-10-06	819.99	824.01	805.92	817.98	785.65	989,225
2022-10-05	803.91	803.91	786.83	789.84	758.62	681,702
2022-10-04	767.73	800.90	767.73	796.88	765.38	1,361,310
2022-10-03	756.68	766.73	743.62	744.62	715.19	753,890
2022-09-30	733.57	767.73	724.52	767.73	737.39	927,741
2022-09-29	751.66	760.70	741.61	742.61	713.26	882,142
2022-09-28	779.79	785.82	736.58	738.59	709.40	960,162
2022-09-27	758.69	783.81	751.66	772.76	742.22	811,639
2022-09-26	761.70	768.74	744.62	751.66	721.95	1,038,123
2022-09-23	790.85	800.90	763.71	768.74	738.35	695,123
2022-09-22	794.87	797.88	782.81	797.88	766.34	693,349
2022-09-21	800.90	806.92	790.85	797.88	766.34	668,158
2022-09-20	808.93	815.97	792.86	794.87	763.45	977,211
2022-09-19	804.92	812.95	799.89	803.91	772.14	684,181
2022-09-16	802.91	816.97	797.88	802.91	771.17	850,647
2022-09-15	788.84	822.00	788.84	808.93	776.96	1,722,821
2022-09-14	749.65	794.87	748.64	787.83	756.69	1,167,123
2022-09-13	783.81	790.85	778.79	780.80	749.94	508,296
2022-09-12	766.73	798.89	759.70	783.81	752.83	1,465,662
2022-09-08	732.56	759.70	727.54	753.67	723.88	971,324
2022-09-07	721.51	731.56	710.46	727.54	698.78	462,710
2022-09-06	731.56	743.62	723.52	726.53	697.82	444,901
2022-09-05	733.57	738.59	720.50	723.52	694.92	582,886
2022-09-02	712.47	745.63	710.46	733.57	704.57	1,290,510
2022-09-01	725.53	733.57	699.40	699.40	671.76	901,711
2022-08-31	735.58	746.63	729.55	731.56	702.64	463,920
2022-08-30	746.63	762.71	738.59	738.59	709.40	530,125
2022-08-29	729.55	748.64	729.55	738.59	709.40	693,734
2022-08-26	784.82	789.84	758.69	758.69	728.70	842,630
2022-08-25	763.71	790.85	759.70	773.76	743.18	1,129,343
2022-08-24	739.60	771.75	735.58	763.71	733.53	1,240,277
2022-08-23	729.55	746.63	725.53	735.58	706.50	413,795
2022-08-22	747.64	757.69	734.57	736.58	707.47	657,612
2022-08-19	727.54	764.72	727.54	758.69	728.70	1,421,896
2022-08-18	727.54	738.59	717.49	726.53	697.82	476,430
2022-08-17	743.62	753.67	730.55	730.55	701.68	792,960
2022-08-16	747.64	754.67	727.54	740.60	711.33	1,292,028
2022-08-15	688.35	748.64	688.35	748.64	719.05	1,897,790
2022-08-12	687.34	698.40	669.26	681.31	654.38	973,451
2022-08-11	680.31	685.33	673.27	676.29	649.56	319,592

← NewerPage 17 of 21 · 1,222 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.