Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lotus Pharmaceutical Co., Ltd. (1795.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
245.50+6.50 (+2.72%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022241.50253.50241.00245.50245.5064,801,318
Nov 24, 2022220.00239.00218.50239.00239.0055,114,334
Nov 23, 2022200.50217.50197.00217.50217.5054,736,948
Nov 22, 2022195.00199.00187.50198.00198.0039,695,437
Nov 21, 2022189.50194.00185.00192.00192.0029,661,287
Nov 18, 2022177.00191.00176.00187.00187.0048,327,137
Nov 17, 2022170.50179.50170.50174.00174.0027,005,783
Nov 16, 2022170.50181.00169.00170.00170.0029,543,450
Nov 15, 2022171.00174.00167.50169.00169.0014,365,873
Nov 14, 2022173.00174.50166.00171.00171.0025,360,633
Nov 11, 2022160.00171.50160.00171.50171.5032,847,433
Nov 10, 2022165.00168.00155.50156.00156.0017,453,304
Nov 09, 2022161.50163.50159.50162.50162.504,955,753
Nov 08, 2022161.00165.00159.00159.50159.507,983,450
Nov 07, 2022160.00162.00159.00159.50159.504,488,492
Nov 04, 2022162.50165.00157.50159.00159.009,988,094
Nov 03, 2022158.50163.00157.50163.00163.007,514,873
Nov 02, 2022158.50161.50157.00160.00160.008,400,033
Nov 01, 2022154.50159.50154.00158.50158.509,455,697
Oct 31, 2022152.00156.50151.00154.50154.509,314,265
Oct 28, 2022148.50152.50148.00151.00151.009,159,661
Oct 27, 2022143.00150.00141.00149.50149.5012,203,563
Oct 26, 2022143.00146.00138.50143.00143.0010,601,556
Oct 25, 2022149.50149.50141.00143.00143.0010,977,378
Oct 24, 2022150.00152.50147.00147.50147.506,823,405
Oct 21, 2022153.00153.50146.50146.50146.5011,640,870
Oct 20, 2022150.00155.00145.00155.00155.0014,697,022
Oct 19, 2022152.00155.50151.50153.00153.0010,711,250
Oct 18, 2022151.00155.50148.50153.00153.0016,847,036
Oct 17, 2022150.00150.50139.50148.50148.5017,863,138
Oct 14, 2022155.00158.50150.00153.00153.0024,446,189
Oct 13, 2022161.50162.50145.50148.50148.5027,158,842
Oct 12, 2022163.00166.00161.00161.50161.5022,279,600
Oct 11, 2022168.00169.50158.50159.50159.5027,661,195
Oct 07, 2022171.00175.00166.50168.00168.0020,871,050
Oct 06, 2022171.50173.00166.50172.00172.0017,122,509
Oct 05, 2022168.50173.50166.00170.50170.5022,204,602
Oct 04, 2022161.50171.00160.50167.00167.0025,781,816
Oct 03, 2022161.00165.50157.00157.50157.5014,160,367
Sep 30, 2022154.50163.50152.00162.50162.5014,977,505
Sep 29, 2022157.50162.50156.00158.00158.0021,960,564
Sep 28, 2022163.00164.50153.50154.00154.0016,485,705
Sep 27, 2022163.00166.00153.00166.00166.0025,911,259
Sep 26, 2022165.00168.50161.00162.00162.0018,347,711
Sep 23, 2022172.00173.50163.00166.00166.0022,021,109
Sep 22, 2022172.00175.50169.00174.00174.0030,782,053
Sep 21, 2022172.00174.50165.50169.00169.0022,700,916
Sep 20, 2022164.50174.50162.50173.50173.5024,452,030
Sep 19, 2022171.50173.00162.00163.00163.0017,197,551
Sep 16, 2022168.00171.00166.50171.00171.0011,790,814
Sep 15, 2022171.00173.50166.50168.00168.0021,597,342
Sep 14, 2022160.50170.00159.50170.00170.0023,879,420
Sep 13, 2022165.00166.50161.00165.00165.0017,539,286
Sep 12, 2022156.00167.50153.00164.00164.0023,990,272
Sep 08, 2022152.50154.00149.50154.00154.0012,587,801
Sep 07, 2022153.00156.00150.00151.50151.5018,201,921
Sep 06, 2022169.00170.00150.50154.00154.0032,337,735
Sep 05, 2022172.50177.50166.50166.50166.5019,159,352
Sep 02, 2022178.00181.00169.50170.00170.0019,549,700
Sep 01, 2022173.50176.00168.00169.00169.0013,225,585
Aug 31, 2022174.00182.50173.00173.50173.5023,293,518
Aug 30, 2022170.00175.00168.00174.00174.0011,722,707
Aug 29, 2022171.00175.00167.00169.50169.5014,489,579
Aug 26, 2022176.50190.50175.00176.00176.0037,996,786
Aug 25, 2022175.00178.00172.50175.50175.5018,003,317
Aug 24, 2022177.50182.00173.50174.00174.0021,851,681
Aug 23, 2022179.00184.00173.00176.00176.0022,914,109
Aug 22, 2022186.50193.00181.00183.00183.0024,273,000
Aug 19, 2022187.00193.00180.50184.50184.5047,411,113
Aug 18, 2022168.00184.50167.00184.50184.5031,813,216
Aug 17, 2022162.00171.00160.00168.00168.0055,252,920
Aug 16, 2022148.00161.50147.50161.50161.5023,234,163
Aug 15, 2022144.00148.00141.00147.00147.006,833,250
Aug 12, 2022142.00145.00141.00145.00145.004,489,289
Aug 11, 2022148.00148.00142.00143.00143.008,987,671
Aug 10, 2022142.50148.00142.00148.00148.009,150,341
Aug 09, 2022144.00145.00140.50141.50141.504,584,223
Aug 08, 2022143.00144.50140.00143.00143.006,372,303
Aug 05, 2022136.00142.00136.00142.00142.005,021,695
Aug 04, 2022132.00137.50130.50135.00135.005,297,630
Aug 04, 20221.931215 Dividend
Aug 03, 2022134.50136.00132.50133.50131.574,339,155
Aug 02, 2022135.50141.50132.50133.00131.087,521,099
Aug 01, 2022142.00142.50138.00138.00136.003,273,928
Jul 29, 2022143.50144.50140.00141.50139.455,743,151
Jul 28, 2022142.00145.00141.50141.50139.456,812,268
Jul 27, 2022142.50145.00139.00141.50139.4513,477,426
Jul 26, 2022150.50151.50141.00142.00139.9519,646,631
Jul 25, 2022148.00152.50145.00149.50147.3434,498,243
Jul 22, 2022136.00148.00135.00144.50142.4123,294,001
Jul 21, 2022131.50135.00128.50135.00133.057,100,957
Jul 20, 2022131.50132.50130.00130.00128.125,226,780
Jul 19, 2022130.00135.00130.00130.00128.129,116,044
Jul 18, 2022130.00132.50128.00130.00128.1210,105,425
Jul 15, 2022136.00138.50130.00131.00129.1012,336,493
Jul 14, 2022137.00139.50135.50137.00135.0211,607,200
Jul 13, 2022137.00142.50135.00139.50137.4812,142,078
Jul 12, 2022135.50138.00133.00135.00133.0511,622,082
Jul 11, 2022132.00142.00129.00139.00136.9924,204,350
Jul 08, 2022144.00147.50135.00135.00133.0520,016,185
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement