Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 608.96 | 636.09 | 608.96 | 629.06 | 589.49 | 1,432,097 |
| 2021-11-11 | 596.90 | 605.95 | 587.86 | 599.92 | 562.18 | 455,718 |
| 2021-11-10 | 604.94 | 608.96 | 593.89 | 607.96 | 569.71 | 520,591 |
| 2021-11-09 | 595.90 | 617.00 | 585.85 | 604.94 | 566.89 | 1,662,776 |
| 2021-11-08 | 590.87 | 590.87 | 581.83 | 581.83 | 545.23 | 339,089 |
| 2021-11-05 | 582.83 | 594.89 | 578.82 | 588.86 | 551.82 | 203,169 |
| 2021-11-04 | 586.85 | 587.86 | 577.81 | 577.81 | 541.46 | 267,487 |
| 2021-11-03 | 584.84 | 596.90 | 575.80 | 580.83 | 544.29 | 312,217 |
| 2021-11-02 | 603.94 | 621.02 | 582.83 | 584.84 | 548.06 | 847,765 |
| 2021-11-01 | 587.86 | 606.95 | 581.83 | 601.93 | 564.06 | 612,263 |
| 2021-10-29 | 582.83 | 592.88 | 577.81 | 580.83 | 544.29 | 493,873 |
| 2021-10-28 | 582.83 | 587.86 | 573.79 | 576.81 | 540.52 | 340,989 |
| 2021-10-27 | 555.70 | 579.82 | 555.70 | 577.81 | 541.46 | 689,913 |
| 2021-10-26 | 548.67 | 561.73 | 547.66 | 555.70 | 520.75 | 429,162 |
| 2021-10-25 | 552.69 | 552.69 | 539.62 | 542.64 | 508.51 | 424,244 |
← NewerPage 21 of 21 · 1,215 trading days
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.