Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan
· Delayed Price · Currency is TWD 297.50
-0.50 (-0.17%)
At close: Dec 5, 2025
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.50 | 300.50 | 296.50 | 297.50 | 297.50 | -0.17% | 1,750,065 |
| Dec 4, 2025 | 302.00 | 303.50 | 297.00 | 298.00 | 298.00 | -0.67% | 1,604,911 |
| Dec 3, 2025 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | -2.28% | 3,491,829 |
| Dec 2, 2025 | 317.50 | 317.50 | 306.00 | 307.00 | 307.00 | -2.69% | 4,027,658 |
| Dec 1, 2025 | 316.00 | 324.50 | 314.50 | 315.50 | 315.50 | 1.12% | 5,960,836 |
| Nov 28, 2025 | 321.00 | 323.50 | 308.50 | 312.00 | 312.00 | -1.73% | 5,912,878 |
| Nov 27, 2025 | 315.50 | 326.00 | 312.00 | 317.50 | 317.50 | 0.63% | 8,640,242 |
| Nov 26, 2025 | 306.50 | 328.00 | 304.00 | 315.50 | 315.50 | 4.47% | 11,657,340 |
| Nov 25, 2025 | 290.50 | 308.00 | 289.00 | 302.00 | 302.00 | 3.07% | 7,003,576 |
| Nov 24, 2025 | 283.50 | 297.50 | 283.00 | 293.00 | 293.00 | 4.46% | 4,849,025 |
| Nov 21, 2025 | 282.50 | 284.00 | 275.50 | 280.50 | 280.50 | -1.41% | 1,909,854 |
| Nov 20, 2025 | 287.00 | 289.50 | 283.00 | 284.50 | 284.50 | 0.89% | 2,039,580 |
| Nov 19, 2025 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.35% | 1,608,961 |
| Nov 18, 2025 | 289.00 | 289.50 | 281.00 | 283.00 | 283.00 | -2.25% | 2,521,395 |
| Nov 17, 2025 | 296.00 | 296.00 | 286.50 | 289.50 | 289.50 | -1.53% | 2,786,478 |
| Nov 14, 2025 | 284.00 | 299.50 | 283.50 | 294.00 | 294.00 | 2.44% | 5,901,373 |
| Nov 13, 2025 | 290.00 | 291.50 | 286.00 | 287.00 | 287.00 | -0.35% | 2,400,614 |
| Nov 12, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,503,856 |
| Nov 11, 2025 | 281.00 | 291.50 | 281.00 | 286.00 | 286.00 | 4.95% | 4,598,835 |
| Nov 10, 2025 | 278.00 | 278.00 | 267.50 | 272.50 | 272.50 | -2.33% | 3,312,749 |
| Nov 7, 2025 | 285.00 | 288.50 | 279.00 | 279.00 | 279.00 | -2.11% | 1,789,044 |
| Nov 6, 2025 | 285.50 | 290.00 | 283.00 | 285.00 | 285.00 | 1.06% | 1,482,234 |
| Nov 5, 2025 | 282.00 | 286.50 | 278.00 | 282.00 | 282.00 | -1.05% | 1,978,570 |
| Nov 4, 2025 | 288.00 | 293.00 | 279.00 | 285.00 | 285.00 | -0.87% | 3,627,985 |
| Nov 3, 2025 | 300.00 | 300.00 | 285.50 | 287.50 | 287.50 | -2.71% | 3,651,281 |
| Oct 31, 2025 | 290.00 | 305.00 | 290.00 | 295.50 | 295.50 | 2.43% | 7,065,680 |
| Oct 30, 2025 | 286.50 | 290.50 | 282.00 | 288.50 | 288.50 | 0.87% | 3,544,450 |
| Oct 29, 2025 | 291.00 | 293.00 | 286.00 | 286.00 | 286.00 | -1.55% | 3,028,338 |
| Oct 28, 2025 | 286.50 | 294.50 | 283.00 | 290.50 | 290.50 | 1.57% | 4,744,903 |
| Oct 27, 2025 | 286.00 | 293.00 | 281.50 | 286.00 | 286.00 | 0.53% | 5,721,079 |
| Oct 23, 2025 | 287.50 | 290.50 | 281.50 | 284.50 | 284.50 | -2.23% | 5,615,522 |
| Oct 22, 2025 | 319.00 | 319.50 | 291.00 | 291.00 | 291.00 | -5.06% | 16,496,880 |
| Oct 21, 2025 | 278.50 | 306.50 | 274.50 | 306.50 | 306.50 | 9.86% | 14,677,750 |
| Oct 20, 2025 | 299.50 | 299.50 | 270.00 | 279.00 | 279.00 | -6.84% | 12,973,420 |
| Oct 17, 2025 | 289.00 | 300.50 | 289.00 | 299.50 | 299.50 | 3.63% | 4,706,576 |
| Oct 16, 2025 | 285.50 | 290.00 | 284.00 | 289.00 | 289.00 | 2.48% | 3,210,312 |
| Oct 15, 2025 | 281.50 | 282.00 | 279.00 | 282.00 | 282.00 | 1.62% | 2,256,877 |
| Oct 14, 2025 | 289.50 | 289.50 | 277.50 | 277.50 | 277.50 | -2.46% | 2,513,540 |
| Oct 13, 2025 | 268.00 | 284.50 | 268.00 | 284.50 | 284.50 | 2.71% | 3,044,129 |
| Oct 9, 2025 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | -1.60% | 2,594,114 |
| Oct 8, 2025 | 278.00 | 288.00 | 278.00 | 281.50 | 281.50 | 1.26% | 4,769,913 |
| Oct 7, 2025 | 274.00 | 280.00 | 270.50 | 278.00 | 278.00 | 4.51% | 4,863,388 |
| Oct 3, 2025 | 270.00 | 272.00 | 263.50 | 266.00 | 266.00 | 0.76% | 2,773,096 |
| Oct 2, 2025 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 3.33% | 3,625,226 |
| Oct 1, 2025 | 265.00 | 266.00 | 253.00 | 255.50 | 255.50 | -1.54% | 12,249,530 |
| Sep 30, 2025 | 267.00 | 277.00 | 255.50 | 259.50 | 259.50 | 1.76% | 31,587,230 |
| Sep 26, 2025 | 244.50 | 255.00 | 240.00 | 255.00 | 255.00 | 9.91% | 16,068,950 |
| Sep 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.95% | 2,003,439 |
| Sep 24, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 9.90% | 1,407,491 |
| Sep 23, 2025 | 190.50 | 193.50 | 189.50 | 192.00 | 192.00 | 1.05% | 713,670 |
| Sep 22, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.26% | 475,066 |
| Sep 19, 2025 | 191.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.04% | 1,399,219 |
| Sep 18, 2025 | 189.00 | 193.50 | 187.50 | 191.50 | 191.50 | 2.68% | 1,415,849 |
| Sep 17, 2025 | 186.00 | 189.50 | 186.00 | 186.50 | 186.50 | 0.27% | 715,476 |
| Sep 16, 2025 | 186.00 | 187.00 | 185.50 | 186.00 | 186.00 | - | 419,922 |
| Sep 15, 2025 | 187.00 | 187.50 | 185.00 | 186.00 | 186.00 | -0.53% | 537,009 |
| Sep 12, 2025 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | 0.54% | 858,904 |
| Sep 11, 2025 | 190.50 | 190.50 | 185.50 | 186.00 | 186.00 | -3.38% | 2,104,904 |
| Sep 10, 2025 | 193.50 | 193.50 | 191.00 | 192.50 | 192.50 | - | 543,371 |
| Sep 9, 2025 | 193.50 | 194.50 | 191.50 | 192.50 | 192.50 | -0.52% | 560,993 |
| Sep 8, 2025 | 193.00 | 195.50 | 191.50 | 193.50 | 193.50 | 0.52% | 531,570 |
| Sep 5, 2025 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | -1.03% | 852,900 |
| Sep 4, 2025 | 194.50 | 197.00 | 193.50 | 194.50 | 194.50 | 0.78% | 827,621 |
| Sep 3, 2025 | 193.50 | 197.00 | 192.50 | 193.00 | 193.00 | - | 1,109,459 |
| Sep 2, 2025 | 188.50 | 195.50 | 188.50 | 193.00 | 193.00 | 2.66% | 1,154,458 |
| Sep 1, 2025 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | -2.84% | 1,024,593 |
| Aug 29, 2025 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | - | 694,750 |
| Aug 28, 2025 | 196.50 | 196.50 | 193.50 | 193.50 | 193.50 | -1.53% | 819,833 |
| Aug 27, 2025 | 194.50 | 197.50 | 194.00 | 196.50 | 196.50 | 1.55% | 976,710 |
| Aug 26, 2025 | 194.50 | 194.50 | 192.50 | 193.50 | 193.50 | - | 501,214 |
| Aug 25, 2025 | 195.00 | 195.00 | 192.50 | 193.50 | 193.50 | -0.26% | 963,908 |
| Aug 22, 2025 | 193.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1.31% | 1,435,224 |
| Aug 21, 2025 | 192.50 | 195.00 | 191.00 | 191.50 | 191.50 | 0.26% | 944,342 |
| Aug 20, 2025 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.55% | 1,641,736 |
| Aug 19, 2025 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | - | 1,268,849 |
| Aug 18, 2025 | 200.50 | 200.50 | 193.00 | 194.00 | 194.00 | -3.24% | 2,546,501 |
| Aug 15, 2025 | 206.00 | 207.00 | 200.00 | 200.50 | 200.50 | -2.43% | 2,005,667 |
| Aug 14, 2025 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 0.24% | 824,260 |
| Aug 13, 2025 | 208.50 | 210.00 | 205.00 | 205.00 | 205.00 | -1.68% | 1,869,923 |
| Aug 12, 2025 | 214.50 | 214.50 | 208.50 | 208.50 | 208.50 | -3.02% | 2,064,100 |
| Aug 11, 2025 | 214.00 | 216.00 | 213.50 | 215.00 | 215.00 | -2.93% | 702,482 |
| Aug 8, 2025 | 222.00 | 222.50 | 219.50 | 221.50 | 215.72 | 0.68% | 968,776 |
| Aug 7, 2025 | 225.50 | 225.50 | 219.00 | 220.00 | 214.26 | -1.79% | 937,479 |
| Aug 6, 2025 | 225.00 | 226.00 | 223.50 | 224.00 | 218.16 | -0.22% | 689,790 |
| Aug 5, 2025 | 222.00 | 227.50 | 222.00 | 224.50 | 218.64 | 1.58% | 959,634 |
| Aug 4, 2025 | 215.50 | 222.00 | 215.00 | 221.00 | 215.23 | 2.31% | 771,012 |
| Aug 1, 2025 | 215.50 | 217.50 | 213.50 | 216.00 | 210.36 | -0.92% | 679,824 |
| Jul 31, 2025 | 218.00 | 220.00 | 216.50 | 218.00 | 212.31 | -0.46% | 552,858 |
| Jul 30, 2025 | 222.00 | 222.50 | 218.50 | 219.00 | 213.29 | -1.35% | 467,391 |
| Jul 29, 2025 | 225.50 | 226.50 | 221.50 | 222.00 | 216.21 | -1.55% | 715,603 |
| Jul 28, 2025 | 226.00 | 227.50 | 223.50 | 225.50 | 219.62 | 0.22% | 758,778 |
| Jul 25, 2025 | 225.50 | 227.00 | 223.00 | 225.00 | 219.13 | - | 918,374 |
| Jul 24, 2025 | 224.00 | 226.00 | 221.50 | 225.00 | 219.13 | 1.81% | 1,371,789 |
| Jul 23, 2025 | 216.00 | 224.00 | 215.00 | 221.00 | 215.23 | 3.27% | 1,241,684 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 208.42 | -4.04% | 1,504,756 |
| Jul 21, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 217.18 | 0.45% | 613,516 |
| Jul 18, 2025 | 224.50 | 224.50 | 221.50 | 222.00 | 216.21 | -0.45% | 729,888 |
| Jul 17, 2025 | 217.50 | 224.00 | 217.50 | 223.00 | 217.18 | 2.76% | 1,302,351 |
| Jul 16, 2025 | 213.50 | 217.00 | 212.00 | 217.00 | 211.34 | 1.64% | 759,902 |
| Jul 15, 2025 | 213.50 | 214.50 | 212.00 | 213.50 | 207.93 | 0.23% | 527,351 |