Lotes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	814.96	826.02	807.93	815.97	764.64	692,355
2022-05-16	813.96	836.07	797.88	818.98	767.47	1,550,085
2022-05-13	769.74	817.98	769.74	813.96	762.76	2,588,050
2022-05-12	745.63	755.68	735.58	743.62	696.84	643,000
2022-05-11	730.55	759.70	728.54	754.67	707.20	715,912
2022-05-10	729.55	730.55	706.44	724.52	678.95	906,933
2022-05-09	743.62	754.67	730.55	750.65	703.43	639,602
2022-05-06	745.63	751.66	730.55	738.59	692.13	574,177
2022-05-05	761.70	777.78	754.67	761.70	713.79	787,278
2022-05-04	747.64	756.68	740.60	747.64	700.61	483,170
2022-05-03	736.58	747.64	722.51	743.62	696.84	496,900
2022-04-29	732.56	743.62	724.52	736.58	690.25	531,868
2022-04-28	709.45	731.56	708.45	720.50	675.18	403,576
2022-04-27	696.39	714.48	691.36	713.47	668.59	539,654
2022-04-26	707.44	719.50	703.42	708.45	663.88	335,881
2022-04-25	701.41	705.43	690.36	698.40	654.46	405,524
2022-04-22	740.60	744.62	714.48	714.48	669.53	459,349
2022-04-21	753.67	760.70	730.55	749.65	702.49	806,631
2022-04-20	752.66	777.78	743.62	744.62	697.78	1,015,686
2022-04-19	734.57	751.66	733.57	747.64	700.61	732,868
2022-04-18	711.46	741.61	700.41	725.53	679.89	684,916
2022-04-15	717.49	724.52	703.42	705.43	661.06	249,856
2022-04-14	727.54	741.61	718.49	727.54	681.77	834,355
2022-04-13	721.51	722.51	711.46	718.49	673.30	522,547
2022-04-12	675.28	711.46	674.28	709.45	664.82	714,081
2022-04-11	702.42	702.42	672.27	674.28	631.86	332,758
2022-04-08	691.36	700.41	681.31	698.40	654.46	532,005
2022-04-07	685.33	693.37	669.26	671.26	629.04	634,604
2022-04-06	711.46	711.46	686.34	688.35	645.05	479,154
2022-04-01	703.42	721.51	700.41	717.49	672.36	370,687
2022-03-31	713.47	714.48	704.43	704.43	660.11	202,710
2022-03-30	713.47	719.50	705.43	714.48	669.53	273,573
2022-03-29	712.47	727.54	704.43	706.44	662.00	428,639
2022-03-28	717.49	717.49	697.39	705.43	661.06	214,927
2022-03-25	722.51	725.53	708.45	713.47	668.59	349,846
2022-03-24	703.42	722.51	695.38	720.50	675.18	978,978
2022-03-23	695.38	703.42	691.36	696.39	652.58	470,496
2022-03-22	692.37	702.42	686.34	695.38	651.64	883,365
2022-03-21	648.15	670.26	648.15	663.23	621.51	447,692
2022-03-18	645.14	647.15	634.08	646.14	605.50	251,337
2022-03-17	638.10	649.16	633.08	643.13	602.67	706,047
2022-03-16	627.05	629.06	617.00	621.02	581.96	343,443
2022-03-15	623.03	629.06	608.96	617.00	578.19	723,887
2022-03-14	671.26	686.34	622.03	625.04	585.72	1,684,136
2022-03-11	669.26	684.33	665.24	673.27	630.92	483,551
2022-03-10	656.19	692.37	656.19	684.33	641.28	725,621
2022-03-09	674.28	678.30	623.03	648.15	607.38	1,638,382
2022-03-08	680.31	694.38	662.22	673.27	630.92	629,843
2022-03-07	723.52	723.52	678.30	688.35	645.05	647,298
2022-03-04	725.53	734.57	724.52	727.54	681.77	267,035
2022-03-03	738.59	738.59	724.52	731.56	685.54	288,989
2022-03-02	729.55	731.56	714.48	725.53	679.89	371,845
2022-03-01	727.54	740.60	724.52	729.55	683.66	464,077
2022-02-25	711.46	736.58	707.44	720.50	675.18	720,518
2022-02-24	704.43	715.48	694.38	705.43	661.06	437,982
2022-02-23	703.42	717.49	696.39	713.47	668.59	475,551
2022-02-22	705.43	705.43	689.35	696.39	652.58	229,059
2022-02-21	691.36	715.48	691.36	705.43	661.06	372,580
2022-02-18	694.38	701.41	686.34	692.37	648.81	245,089
2022-02-17	706.44	710.46	691.36	695.38	651.64	309,412

← NewerPage 19 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.