Lotes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	708.45	712.47	700.41	702.42	658.23	252,916
2022-02-15	691.36	708.45	691.36	700.41	656.35	285,549
2022-02-14	706.44	709.45	686.34	691.36	647.87	595,492
2022-02-11	714.48	714.48	702.42	706.44	662.00	599,375
2022-02-10	721.51	721.51	706.44	714.48	669.53	371,262
2022-02-09	705.43	718.49	705.43	713.47	668.59	459,027
2022-02-08	724.52	733.57	703.42	706.44	662.00	527,706
2022-02-07	733.57	736.58	700.41	719.50	674.24	696,600
2022-01-26	707.44	725.53	707.44	716.48	671.42	372,069
2022-01-25	734.57	734.57	703.42	715.48	670.47	769,188
2022-01-24	715.48	742.61	711.46	742.61	695.90	302,803
2022-01-21	766.73	767.73	727.54	730.55	684.60	635,259
2022-01-20	764.72	773.76	755.68	773.76	725.09	313,653
2022-01-19	752.66	764.72	745.63	764.72	716.62	352,368
2022-01-18	737.59	758.69	737.59	753.67	706.26	547,217
2022-01-17	729.55	738.59	722.51	737.59	691.19	252,502
2022-01-14	721.51	731.56	695.38	727.54	681.77	584,408
2022-01-13	747.64	748.64	718.49	721.51	676.12	626,829
2022-01-12	728.54	754.67	724.52	751.66	704.37	727,509
2022-01-11	735.58	737.59	720.50	723.52	678.01	404,601
2022-01-10	743.62	752.66	733.57	736.58	690.25	410,895
2022-01-07	750.65	750.65	720.50	742.61	695.90	504,612
2022-01-06	735.58	747.64	729.55	741.61	694.96	390,591
2022-01-05	748.64	754.67	732.56	742.61	695.90	362,120
2022-01-04	753.67	755.68	730.55	743.62	696.84	514,316
2022-01-03	766.73	769.74	749.65	752.66	705.32	295,138
2021-12-30	761.70	765.72	753.67	764.72	716.62	239,962
2021-12-29	773.76	773.76	754.67	755.68	708.14	334,673
2021-12-28	763.71	777.78	753.67	772.76	724.15	415,050
2021-12-27	764.72	772.76	753.67	759.70	711.91	270,440
2021-12-24	763.71	774.77	750.65	757.69	710.02	673,163
2021-12-23	741.61	759.70	729.55	759.70	711.91	920,557
2021-12-22	720.50	750.65	709.45	733.57	687.42	843,830
2021-12-21	700.41	715.48	691.36	715.48	670.47	392,552
2021-12-20	690.36	701.41	685.33	693.37	649.76	230,624
2021-12-17	700.41	700.41	685.33	690.36	646.93	404,773
2021-12-16	723.52	723.52	699.40	699.40	655.41	382,098
2021-12-15	710.46	710.46	695.38	706.44	662.00	587,443
2021-12-14	705.43	719.50	697.39	710.46	665.76	668,850
2021-12-13	692.37	706.44	686.34	701.41	657.29	287,804
2021-12-10	688.35	691.36	680.31	683.32	640.34	272,877
2021-12-09	703.42	712.47	691.36	691.36	647.87	554,404
2021-12-08	678.30	699.40	678.30	694.38	650.70	469,531
2021-12-07	677.29	685.33	671.26	672.27	629.98	391,671
2021-12-06	674.28	684.33	667.25	681.31	638.46	152,140
2021-12-03	676.29	688.35	674.28	678.30	635.63	346,257
2021-12-02	676.29	683.32	658.20	675.28	632.81	735,420
2021-12-01	683.32	687.34	671.26	675.28	632.81	522,772
2021-11-30	707.44	709.45	683.32	690.36	646.93	692,027
2021-11-29	667.25	702.42	667.25	699.40	655.41	738,953
2021-11-26	686.34	688.35	667.25	675.28	632.81	691,084
2021-11-25	675.28	695.38	675.28	693.37	649.76	741,423
2021-11-24	689.35	697.39	669.26	673.27	630.92	1,377,006
2021-11-23	710.46	720.50	684.33	692.37	648.81	842,503
2021-11-22	703.42	713.47	693.37	712.47	667.65	476,709
2021-11-19	683.32	724.52	681.31	708.45	663.88	1,756,838
2021-11-18	659.21	701.41	656.19	677.29	634.69	1,366,447
2021-11-17	674.28	674.28	653.18	659.21	617.74	706,130
2021-11-16	650.16	670.26	643.13	670.26	628.10	1,171,376
2021-11-15	635.09	676.29	628.05	670.26	628.10	1,602,376

← NewerPage 20 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.