3533.TW - Lotes Co., Ltd
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 887.00 | 903.00 | 876.00 | 883.00 | 883.00 | 1,476,715 |
| Jun 01, 2023 | 860.00 | 887.00 | 858.00 | 875.00 | 875.00 | 1,935,248 |
| May 31, 2023 | 964.00 | 964.00 | 871.00 | 871.00 | 871.00 | 3,419,641 |
| May 30, 2023 | 925.00 | 976.00 | 915.00 | 967.00 | 967.00 | 2,263,224 |
| May 29, 2023 | 943.00 | 948.00 | 908.00 | 909.00 | 909.00 | 918,146 |
| May 26, 2023 | 956.00 | 980.00 | 912.00 | 916.00 | 916.00 | 1,708,398 |
| May 25, 2023 | 902.00 | 957.00 | 901.00 | 930.00 | 930.00 | 1,725,507 |
| May 24, 2023 | 907.00 | 907.00 | 887.00 | 893.00 | 893.00 | 628,011 |
| May 23, 2023 | 929.00 | 929.00 | 902.00 | 906.00 | 906.00 | 514,623 |
| May 22, 2023 | 934.00 | 939.00 | 918.00 | 921.00 | 921.00 | 329,025 |
| May 19, 2023 | 930.00 | 937.00 | 915.00 | 929.00 | 929.00 | 602,533 |
| May 18, 2023 | 907.00 | 939.00 | 907.00 | 923.00 | 923.00 | 849,734 |
| May 17, 2023 | 892.00 | 907.00 | 888.00 | 903.00 | 903.00 | 458,078 |
| May 16, 2023 | 902.00 | 908.00 | 891.00 | 892.00 | 892.00 | 430,999 |
| May 15, 2023 | 905.00 | 905.00 | 893.00 | 894.00 | 894.00 | 383,004 |
| May 12, 2023 | 907.00 | 907.00 | 880.00 | 898.00 | 898.00 | 870,006 |
| May 11, 2023 | 920.00 | 922.00 | 909.00 | 910.00 | 910.00 | 704,063 |
| May 10, 2023 | 930.00 | 930.00 | 914.00 | 920.00 | 920.00 | 434,039 |
| May 09, 2023 | 927.00 | 931.00 | 913.00 | 925.00 | 925.00 | 541,054 |
| May 08, 2023 | 950.00 | 950.00 | 926.00 | 927.00 | 927.00 | 737,139 |
| May 05, 2023 | 925.00 | 947.00 | 922.00 | 935.00 | 935.00 | 1,183,116 |
| May 04, 2023 | 925.00 | 935.00 | 915.00 | 916.00 | 916.00 | 372,338 |
| May 03, 2023 | 920.00 | 937.00 | 918.00 | 925.00 | 925.00 | 534,155 |
| May 02, 2023 | 884.00 | 932.00 | 884.00 | 925.00 | 925.00 | 825,848 |
| Apr 28, 2023 | 903.00 | 907.00 | 872.00 | 878.00 | 878.00 | 669,546 |
| Apr 27, 2023 | 873.00 | 900.00 | 864.00 | 888.00 | 888.00 | 676,147 |
| Apr 26, 2023 | 851.00 | 868.00 | 850.00 | 865.00 | 865.00 | 459,222 |
| Apr 25, 2023 | 905.00 | 907.00 | 858.00 | 865.00 | 865.00 | 644,880 |
| Apr 24, 2023 | 897.00 | 903.00 | 888.00 | 902.00 | 902.00 | 275,968 |
| Apr 21, 2023 | 910.00 | 913.00 | 883.00 | 896.00 | 896.00 | 509,105 |
| Apr 20, 2023 | 929.00 | 929.00 | 908.00 | 908.00 | 908.00 | 369,770 |
| Apr 19, 2023 | 926.00 | 937.00 | 926.00 | 929.00 | 929.00 | 288,385 |
| Apr 18, 2023 | 940.00 | 943.00 | 922.00 | 928.00 | 928.00 | 302,503 |
| Apr 17, 2023 | 938.00 | 943.00 | 932.00 | 937.00 | 937.00 | 286,827 |
| Apr 14, 2023 | 933.00 | 937.00 | 927.00 | 932.00 | 932.00 | 308,409 |
| Apr 13, 2023 | 951.00 | 960.00 | 925.00 | 925.00 | 925.00 | 636,072 |
| Apr 12, 2023 | 928.00 | 952.00 | 921.00 | 948.00 | 948.00 | 934,968 |
| Apr 11, 2023 | 938.00 | 946.00 | 926.00 | 928.00 | 928.00 | 651,932 |
| Apr 10, 2023 | 919.00 | 939.00 | 919.00 | 930.00 | 930.00 | 597,078 |
| Apr 07, 2023 | 921.00 | 926.00 | 913.00 | 913.00 | 913.00 | 363,909 |
| Apr 06, 2023 | 918.00 | 921.00 | 895.00 | 915.00 | 915.00 | 513,055 |
| Mar 31, 2023 | 938.00 | 938.00 | 909.00 | 918.00 | 918.00 | 650,170 |
| Mar 30, 2023 | 932.00 | 956.00 | 926.00 | 927.00 | 927.00 | 1,325,588 |
| Mar 29, 2023 | 933.00 | 938.00 | 916.00 | 921.00 | 921.00 | 976,291 |
| Mar 28, 2023 | 922.00 | 950.00 | 912.00 | 918.00 | 918.00 | 1,906,142 |
| Mar 27, 2023 | 903.00 | 920.00 | 894.00 | 916.00 | 916.00 | 1,046,836 |
| Mar 24, 2023 | 901.00 | 906.00 | 879.00 | 896.00 | 896.00 | 1,393,805 |
| Mar 23, 2023 | 885.00 | 910.00 | 872.00 | 887.00 | 887.00 | 1,876,102 |
| Mar 22, 2023 | 907.00 | 922.00 | 876.00 | 887.00 | 887.00 | 3,044,801 |
| Mar 21, 2023 | 904.00 | 939.00 | 904.00 | 918.00 | 918.00 | 3,119,332 |
| Mar 20, 2023 | 814.00 | 888.00 | 814.00 | 888.00 | 888.00 | 2,528,223 |
| Mar 17, 2023 | 796.00 | 818.00 | 796.00 | 808.00 | 808.00 | 673,064 |
| Mar 16, 2023 | 787.00 | 800.00 | 780.00 | 782.00 | 782.00 | 459,161 |
| Mar 15, 2023 | 794.00 | 812.00 | 791.00 | 791.00 | 791.00 | 701,018 |
| Mar 14, 2023 | 789.00 | 795.00 | 780.00 | 780.00 | 780.00 | 442,057 |
| Mar 13, 2023 | 801.00 | 802.00 | 781.00 | 787.00 | 787.00 | 865,150 |
| Mar 10, 2023 | 812.00 | 815.00 | 802.00 | 803.00 | 803.00 | 531,063 |
| Mar 09, 2023 | 825.96 | 827.95 | 813.03 | 813.03 | 813.03 | 547,110 |
| Mar 08, 2023 | 820.99 | 826.96 | 812.03 | 817.01 | 817.01 | 425,111 |
| Mar 07, 2023 | 828.95 | 830.94 | 814.02 | 820.99 | 820.99 | 511,689 |
| Mar 06, 2023 | 813.03 | 832.93 | 802.08 | 828.95 | 828.95 | 853,257 |
| Mar 03, 2023 | 838.90 | 851.84 | 813.03 | 813.03 | 813.03 | 1,001,947 |
| Mar 02, 2023 | 857.81 | 860.79 | 823.97 | 831.93 | 831.93 | 787,839 |
| Mar 01, 2023 | 856.81 | 873.73 | 852.83 | 852.83 | 852.83 | 548,467 |
| Feb 24, 2023 | 848.00 | 886.00 | 843.00 | 861.00 | 861.00 | 1,327,300 |
| Feb 23, 2023 | 818.00 | 850.00 | 808.00 | 839.00 | 839.00 | 1,213,053 |
| Feb 22, 2023 | 826.00 | 826.00 | 804.00 | 818.00 | 818.00 | 667,006 |
| Feb 21, 2023 | 827.00 | 838.00 | 827.00 | 828.00 | 828.00 | 254,050 |
| Feb 20, 2023 | 830.00 | 837.00 | 820.00 | 831.00 | 831.00 | 457,070 |
| Feb 17, 2023 | 825.00 | 830.00 | 814.00 | 824.00 | 824.00 | 732,236 |
| Feb 16, 2023 | 837.00 | 844.00 | 823.00 | 830.00 | 830.00 | 942,035 |
| Feb 15, 2023 | 832.00 | 840.00 | 827.00 | 834.00 | 834.00 | 423,090 |
| Feb 14, 2023 | 854.00 | 857.00 | 832.00 | 832.00 | 832.00 | 528,058 |
| Feb 13, 2023 | 857.00 | 865.00 | 841.00 | 844.00 | 844.00 | 504,107 |
| Feb 10, 2023 | 852.00 | 865.00 | 851.00 | 858.00 | 858.00 | 562,250 |
| Feb 09, 2023 | 830.00 | 867.00 | 819.00 | 859.00 | 859.00 | 1,258,372 |
| Feb 08, 2023 | 842.00 | 845.00 | 832.00 | 833.00 | 833.00 | 612,210 |
| Feb 07, 2023 | 836.00 | 843.00 | 824.00 | 838.00 | 838.00 | 592,301 |
| Feb 06, 2023 | 820.00 | 840.00 | 812.00 | 837.00 | 837.00 | 692,969 |
| Feb 03, 2023 | 828.00 | 828.00 | 812.00 | 822.00 | 822.00 | 664,133 |
| Feb 02, 2023 | 798.00 | 831.00 | 798.00 | 829.00 | 829.00 | 1,842,518 |
| Feb 01, 2023 | 770.00 | 792.00 | 766.00 | 789.00 | 789.00 | 1,292,167 |
| Jan 31, 2023 | 768.00 | 777.00 | 749.00 | 758.00 | 758.00 | 1,490,047 |
| Jan 30, 2023 | 799.00 | 805.00 | 768.00 | 770.00 | 770.00 | 1,555,402 |
| Jan 17, 2023 | 770.00 | 781.00 | 761.00 | 774.00 | 774.00 | 623,150 |
| Jan 16, 2023 | 790.00 | 790.00 | 769.00 | 771.00 | 771.00 | 714,007 |
| Jan 13, 2023 | 796.00 | 799.00 | 782.00 | 783.00 | 783.00 | 534,110 |
| Jan 12, 2023 | 821.00 | 821.00 | 765.00 | 788.00 | 788.00 | 2,185,150 |
| Jan 11, 2023 | 839.00 | 839.00 | 815.00 | 821.00 | 821.00 | 566,206 |
| Jan 10, 2023 | 829.00 | 838.00 | 821.00 | 832.00 | 832.00 | 747,062 |
| Jan 09, 2023 | 797.00 | 834.00 | 797.00 | 833.00 | 833.00 | 1,213,248 |
| Jan 06, 2023 | 789.00 | 791.00 | 778.00 | 785.00 | 785.00 | 459,010 |
| Jan 05, 2023 | 818.00 | 818.00 | 766.00 | 789.00 | 789.00 | 1,342,026 |
| Jan 04, 2023 | 821.00 | 831.00 | 800.00 | 803.00 | 803.00 | 527,004 |
| Jan 03, 2023 | 823.00 | 843.00 | 820.00 | 824.00 | 824.00 | 573,000 |
| Dec 30, 2022 | 818.00 | 836.00 | 816.00 | 826.00 | 826.00 | 469,032 |
| Dec 29, 2022 | 799.00 | 818.00 | 788.00 | 810.00 | 810.00 | 599,010 |
| Dec 28, 2022 | 819.00 | 819.00 | 795.00 | 802.00 | 802.00 | 413,137 |
| Dec 27, 2022 | 836.00 | 841.00 | 820.00 | 823.00 | 823.00 | 436,015 |
| Dec 26, 2022 | 829.00 | 840.00 | 822.00 | 831.00 | 831.00 | 377,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.