Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan
· Delayed Price · Currency is TWD 220.50
-3.50 (-1.56%)
Apr 29, 2026, 1:30 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 226.50 | 226.50 | 220.50 | 220.50 | 220.50 | -1.56% | 1,842,064 |
| Apr 28, 2026 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | 1.82% | 1,359,313 |
| Apr 27, 2026 | 224.00 | 224.50 | 219.00 | 220.00 | 220.00 | -1.79% | 1,919,197 |
| Apr 24, 2026 | 223.50 | 225.50 | 219.50 | 224.00 | 224.00 | 0.22% | 1,703,058 |
| Apr 23, 2026 | 228.50 | 229.50 | 218.00 | 223.50 | 223.50 | -1.32% | 3,788,626 |
| Apr 22, 2026 | 227.00 | 228.50 | 225.00 | 226.50 | 226.50 | -0.22% | 2,346,793 |
| Apr 21, 2026 | 227.50 | 231.00 | 223.00 | 227.00 | 227.00 | 0.44% | 3,117,234 |
| Apr 20, 2026 | 235.50 | 237.00 | 225.50 | 226.00 | 226.00 | -3.62% | 4,536,107 |
| Apr 17, 2026 | 235.00 | 237.00 | 232.00 | 234.50 | 234.50 | -0.64% | 2,020,860 |
| Apr 16, 2026 | 235.00 | 239.00 | 234.50 | 236.00 | 236.00 | 0.43% | 2,247,275 |
| Apr 15, 2026 | 234.00 | 240.00 | 230.50 | 235.00 | 235.00 | 0.21% | 3,690,798 |
| Apr 14, 2026 | 241.00 | 241.50 | 234.00 | 234.50 | 234.50 | -1.05% | 6,735,620 |
| Apr 13, 2026 | 236.50 | 237.00 | 231.50 | 237.00 | 237.00 | 9.98% | 3,739,303 |
| Apr 10, 2026 | 215.50 | 216.50 | 213.50 | 215.50 | 215.50 | 1.17% | 1,463,470 |
| Apr 9, 2026 | 218.50 | 218.50 | 212.00 | 213.00 | 213.00 | -1.62% | 1,716,407 |
| Apr 8, 2026 | 216.00 | 218.50 | 215.00 | 216.50 | 216.50 | 1.88% | 2,072,413 |
| Apr 7, 2026 | 221.00 | 222.50 | 211.50 | 212.50 | 212.50 | -1.62% | 2,546,509 |
| Apr 2, 2026 | 217.00 | 219.50 | 213.50 | 216.00 | 216.00 | 0.93% | 2,175,589 |
| Apr 1, 2026 | 212.50 | 216.00 | 211.00 | 214.00 | 214.00 | 3.38% | 2,001,409 |
| Mar 31, 2026 | 211.50 | 218.00 | 207.00 | 207.00 | 207.00 | -2.13% | 3,212,984 |
| Mar 30, 2026 | 211.00 | 213.50 | 209.00 | 211.50 | 211.50 | -1.63% | 1,434,914 |
| Mar 27, 2026 | 206.00 | 216.00 | 205.50 | 215.00 | 215.00 | 3.12% | 2,383,156 |
| Mar 26, 2026 | 211.00 | 216.50 | 208.50 | 208.50 | 208.50 | -1.65% | 2,332,215 |
| Mar 25, 2026 | 207.50 | 213.00 | 205.00 | 212.00 | 212.00 | 4.18% | 2,696,856 |
| Mar 24, 2026 | 208.50 | 208.50 | 201.50 | 203.50 | 203.50 | -0.97% | 2,993,154 |
| Mar 23, 2026 | 209.00 | 211.50 | 205.00 | 205.50 | 205.50 | -3.97% | 3,512,139 |
| Mar 20, 2026 | 222.00 | 222.50 | 208.50 | 214.00 | 214.00 | -4.25% | 7,831,338 |
| Mar 19, 2026 | 240.00 | 241.00 | 223.00 | 223.50 | 223.50 | -9.70% | 11,113,770 |
| Mar 18, 2026 | 244.00 | 251.00 | 240.00 | 247.50 | 247.50 | 3.34% | 5,614,508 |
| Mar 17, 2026 | 236.50 | 240.00 | 234.50 | 239.50 | 239.50 | 3.01% | 2,645,726 |
| Mar 16, 2026 | 237.00 | 237.50 | 227.00 | 232.50 | 232.50 | -1.90% | 6,190,359 |
| Mar 13, 2026 | 245.50 | 247.50 | 233.00 | 237.00 | 237.00 | -8.32% | 10,073,670 |
| Mar 12, 2026 | 271.50 | 272.00 | 257.50 | 258.50 | 258.50 | -5.31% | 4,230,900 |
| Mar 11, 2026 | 268.00 | 275.50 | 267.50 | 273.00 | 273.00 | 5.61% | 3,485,390 |
| Mar 10, 2026 | 262.00 | 262.00 | 255.50 | 258.50 | 258.50 | 1.97% | 2,081,936 |
| Mar 9, 2026 | 255.00 | 260.00 | 250.50 | 253.50 | 253.50 | -5.41% | 4,443,253 |
| Mar 6, 2026 | 269.00 | 270.00 | 265.00 | 268.00 | 268.00 | -0.37% | 1,257,081 |
| Mar 5, 2026 | 261.00 | 269.50 | 260.50 | 269.00 | 269.00 | 5.49% | 2,645,398 |
| Mar 4, 2026 | 262.00 | 267.00 | 254.50 | 255.00 | 255.00 | -4.85% | 5,075,591 |
| Mar 3, 2026 | 281.00 | 281.00 | 266.00 | 268.00 | 268.00 | -3.94% | 6,634,695 |
| Mar 2, 2026 | 276.00 | 284.00 | 273.50 | 279.00 | 279.00 | 0.18% | 2,987,411 |
| Feb 26, 2026 | 285.50 | 286.00 | 278.00 | 278.50 | 278.50 | -2.11% | 5,432,047 |
| Feb 25, 2026 | 289.50 | 291.00 | 283.50 | 284.50 | 284.50 | -1.04% | 4,141,801 |
| Feb 24, 2026 | 287.00 | 288.00 | 280.00 | 287.50 | 287.50 | 0.35% | 8,414,301 |
| Feb 23, 2026 | 294.00 | 294.00 | 282.50 | 286.50 | 286.50 | -2.05% | 4,307,716 |
| Feb 11, 2026 | 311.50 | 312.00 | 292.50 | 292.50 | 292.50 | -9.86% | 9,862,521 |
| Feb 10, 2026 | 335.00 | 338.00 | 321.50 | 324.50 | 324.50 | -2.84% | 3,588,345 |
| Feb 9, 2026 | 338.50 | 341.00 | 333.00 | 334.00 | 334.00 | 0.75% | 2,433,424 |
| Feb 6, 2026 | 344.00 | 346.00 | 329.00 | 331.50 | 331.50 | -5.29% | 4,734,242 |
| Feb 5, 2026 | 363.00 | 366.50 | 350.00 | 350.00 | 350.00 | -3.58% | 4,156,425 |
| Feb 4, 2026 | 366.00 | 369.50 | 360.00 | 363.00 | 363.00 | 0.28% | 3,786,645 |
| Feb 3, 2026 | 357.50 | 367.50 | 347.50 | 362.00 | 362.00 | 2.12% | 6,928,115 |
| Feb 2, 2026 | 360.00 | 367.00 | 348.00 | 354.50 | 354.50 | -1.80% | 6,003,700 |
| Jan 30, 2026 | 357.50 | 366.00 | 354.00 | 361.00 | 361.00 | 1.40% | 7,710,655 |
| Jan 29, 2026 | 347.00 | 363.00 | 340.50 | 356.00 | 356.00 | 2.89% | 8,584,168 |
| Jan 28, 2026 | 348.00 | 353.50 | 337.00 | 346.00 | 346.00 | 0.29% | 7,296,231 |
| Jan 27, 2026 | 337.50 | 351.50 | 331.50 | 345.00 | 345.00 | 4.07% | 11,840,810 |
| Jan 26, 2026 | 322.00 | 339.00 | 318.00 | 331.50 | 331.50 | 2.95% | 8,294,158 |
| Jan 23, 2026 | 312.00 | 324.50 | 312.00 | 322.00 | 322.00 | 2.55% | 5,739,012 |
| Jan 22, 2026 | 308.00 | 321.50 | 299.50 | 314.00 | 314.00 | 3.29% | 6,669,510 |
| Jan 21, 2026 | 315.50 | 317.00 | 302.50 | 304.00 | 304.00 | -3.18% | 5,368,301 |
| Jan 20, 2026 | 319.50 | 326.00 | 312.50 | 314.00 | 314.00 | -1.72% | 4,523,892 |
| Jan 19, 2026 | 340.00 | 341.00 | 318.00 | 319.50 | 319.50 | -5.33% | 8,050,848 |
| Jan 16, 2026 | 318.50 | 344.50 | 316.00 | 337.50 | 337.50 | 5.97% | 14,573,400 |
| Jan 15, 2026 | 303.50 | 322.00 | 301.50 | 318.50 | 318.50 | 6.70% | 10,500,420 |
| Jan 14, 2026 | 294.50 | 306.00 | 293.00 | 298.50 | 298.50 | 1.88% | 5,042,119 |
| Jan 13, 2026 | 294.00 | 301.50 | 285.50 | 293.00 | 293.00 | 2.63% | 6,130,223 |
| Jan 12, 2026 | 294.50 | 294.50 | 285.00 | 285.50 | 285.50 | -2.39% | 2,404,028 |
| Jan 9, 2026 | 289.00 | 293.00 | 284.00 | 292.50 | 292.50 | 1.92% | 2,994,066 |
| Jan 8, 2026 | 283.00 | 289.00 | 282.00 | 287.00 | 287.00 | 2.14% | 4,174,201 |
| Jan 7, 2026 | 275.00 | 281.00 | 273.00 | 281.00 | 281.00 | 3.31% | 2,004,776 |
| Jan 6, 2026 | 278.00 | 282.50 | 272.00 | 272.00 | 272.00 | -2.16% | 3,022,378 |
| Jan 5, 2026 | 281.00 | 281.50 | 275.00 | 278.00 | 278.00 | -1.42% | 2,376,867 |
| Jan 2, 2026 | 283.00 | 285.00 | 281.50 | 282.00 | 282.00 | -0.35% | 980,632 |
| Dec 31, 2025 | 279.00 | 283.00 | 276.00 | 283.00 | 283.00 | 1.07% | 1,725,335 |
| Dec 30, 2025 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | -1.75% | 1,548,133 |
| Dec 29, 2025 | 282.50 | 289.50 | 282.00 | 285.00 | 285.00 | 2.33% | 2,862,918 |
| Dec 26, 2025 | 279.00 | 282.00 | 278.00 | 278.50 | 278.50 | - | 948,332 |
| Dec 24, 2025 | 285.00 | 285.00 | 278.00 | 278.50 | 278.50 | -1.76% | 1,849,480 |
| Dec 23, 2025 | 286.50 | 289.00 | 283.50 | 283.50 | 283.50 | -0.70% | 1,613,776 |
| Dec 22, 2025 | 283.00 | 287.00 | 283.00 | 285.50 | 285.50 | 0.88% | 967,617 |
| Dec 19, 2025 | 283.00 | 285.50 | 281.50 | 283.00 | 283.00 | 0.35% | 2,265,028 |
| Dec 18, 2025 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.53% | 1,542,805 |
| Dec 17, 2025 | 286.00 | 289.00 | 282.00 | 283.50 | 283.50 | -0.70% | 2,346,641 |
| Dec 16, 2025 | 283.50 | 290.00 | 282.50 | 285.50 | 285.50 | 1.42% | 3,930,896 |
| Dec 15, 2025 | 275.00 | 287.00 | 274.00 | 281.50 | 281.50 | 1.44% | 3,044,626 |
| Dec 12, 2025 | 285.00 | 286.00 | 276.50 | 277.50 | 277.50 | -1.94% | 2,662,090 |
| Dec 11, 2025 | 285.00 | 286.00 | 278.50 | 283.00 | 283.00 | -1.74% | 3,329,056 |
| Dec 10, 2025 | 294.00 | 294.00 | 287.50 | 288.00 | 288.00 | -1.20% | 1,576,998 |
| Dec 9, 2025 | 291.50 | 293.00 | 285.00 | 291.50 | 291.50 | - | 2,376,012 |
| Dec 8, 2025 | 299.00 | 299.00 | 291.00 | 291.50 | 291.50 | -2.02% | 2,148,876 |
| 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% | 1,607,597 |
| 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 |