Lotes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	673.27	685.33	666.24	669.26	642.80	447,677
2022-08-09	661.22	688.35	660.21	681.31	654.38	709,743
2022-08-08	663.23	677.29	651.17	673.27	646.66	507,877
2022-08-05	647.15	667.25	647.15	657.20	631.22	629,810
2022-08-04	633.08	642.12	624.04	636.09	610.95	691,723
2022-08-03	639.11	647.15	631.07	638.10	612.88	532,217
2022-08-02	667.25	678.30	648.15	654.18	613.03	1,288,825
2022-08-01	699.40	699.40	669.26	671.26	629.04	666,776
2022-07-29	705.43	708.45	695.38	701.41	657.29	313,162
2022-07-28	708.45	728.54	690.36	700.41	656.35	1,169,021
2022-07-27	696.39	702.42	690.36	700.41	656.35	445,696
2022-07-26	703.42	703.42	684.33	686.34	643.16	559,427
2022-07-25	694.38	713.47	691.36	709.45	664.82	462,488
2022-07-22	708.45	710.46	696.39	697.39	653.52	585,637
2022-07-21	700.41	712.47	693.37	708.45	663.88	655,020
2022-07-20	709.45	716.48	696.39	697.39	653.52	847,253
2022-07-19	692.37	710.46	690.36	695.38	651.64	731,932
2022-07-18	691.36	707.44	687.34	700.41	656.35	1,125,744
2022-07-15	686.34	714.48	663.23	704.43	660.11	2,237,497
2022-07-14	645.14	703.42	639.11	692.37	648.81	2,067,555
2022-07-13	645.14	657.20	629.06	641.12	600.79	1,665,033
2022-07-12	618.01	630.06	608.96	627.05	587.61	1,876,593
2022-07-11	629.06	632.07	603.94	612.98	574.42	884,725
2022-07-08	607.96	640.11	604.94	614.99	576.31	2,006,323
2022-07-07	601.93	605.95	558.72	598.91	561.24	2,795,316
2022-07-06	608.96	625.04	583.84	589.87	552.76	1,484,687
2022-07-05	628.05	634.08	588.86	608.96	570.66	1,621,820
2022-07-04	614.99	629.06	594.89	613.99	575.36	1,337,844
2022-07-01	659.21	664.23	611.98	612.98	574.42	2,723,112
2022-06-30	700.41	700.41	662.22	671.26	629.04	2,095,143
2022-06-29	732.56	735.58	699.40	704.43	660.11	1,548,123
2022-06-28	767.73	773.76	736.58	740.60	694.02	419,512
2022-06-27	750.65	775.77	744.62	768.74	720.38	985,304
2022-06-24	735.58	753.67	725.53	736.58	690.25	839,627
2022-06-23	737.59	745.63	707.44	718.49	673.30	869,940
2022-06-22	756.68	756.68	728.54	728.54	682.72	687,399
2022-06-21	755.68	755.68	730.55	751.66	704.37	877,294
2022-06-20	754.67	762.71	735.58	743.62	696.84	647,171
2022-06-17	784.82	789.84	740.60	751.66	704.37	1,594,885
2022-06-16	819.99	847.12	776.78	776.78	727.92	1,615,570
2022-06-15	813.96	822.00	793.86	807.93	757.11	865,429
2022-06-14	806.92	809.94	781.80	793.86	743.92	450,714
2022-06-13	798.89	815.97	796.88	806.92	756.17	403,744
2022-06-10	791.85	816.97	791.85	816.97	765.58	284,722
2022-06-09	804.92	816.97	797.88	807.93	757.11	414,978
2022-06-08	793.86	807.93	791.85	804.92	754.28	631,006
2022-06-07	774.77	798.89	771.75	792.86	742.98	799,556
2022-06-06	779.79	784.82	760.70	772.76	724.15	613,494
2022-06-02	776.78	795.87	775.77	779.79	730.74	580,860
2022-06-01	794.87	798.89	772.76	774.77	726.03	732,112
2022-05-31	788.84	795.87	770.75	795.87	745.81	615,578
2022-05-30	757.69	790.85	756.68	783.81	734.51	929,126
2022-05-27	740.60	758.69	739.60	747.64	700.61	985,139
2022-05-26	774.77	780.80	731.56	731.56	685.54	1,412,023
2022-05-25	769.74	784.82	769.74	769.74	721.32	360,422
2022-05-24	798.89	800.90	769.74	769.74	721.32	566,114
2022-05-23	837.07	839.08	786.83	786.83	737.33	1,224,617
2022-05-20	813.96	854.15	813.96	828.03	775.94	1,422,708
2022-05-19	808.93	824.01	806.92	815.97	764.64	646,272
2022-05-18	813.96	836.07	809.94	826.02	774.06	943,908

← NewerPage 18 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.