Lotes Co., Ltd. (TPE:3533)
Taiwan
· Delayed Price · Currency is TWD 1,270.00
+5.00 (0.40%)
At close: Dec 5, 2025
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 389,978 |
| Dec 4, 2025 | 1,285.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 390,431 |
| Dec 3, 2025 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 391,113 |
| Dec 2, 2025 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 354,030 |
| Dec 1, 2025 | 1,310.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,275.00 | -2.67% | 1,026,375 |
| Nov 28, 2025 | 1,315.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.38% | 1,565,726 |
| Nov 27, 2025 | 1,250.00 | 1,315.00 | 1,235.00 | 1,305.00 | 1,305.00 | 6.10% | 2,200,497 |
| Nov 26, 2025 | 1,215.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.50% | 1,028,219 |
| Nov 25, 2025 | 1,185.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3.00% | 890,925 |
| Nov 24, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 1,095,153 |
| Nov 21, 2025 | 1,180.00 | 1,195.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 958,629 |
| Nov 20, 2025 | 1,200.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 3.42% | 995,692 |
| Nov 19, 2025 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 545,246 |
| Nov 18, 2025 | 1,205.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | -2.48% | 1,030,448 |
| Nov 17, 2025 | 1,240.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.82% | 903,391 |
| Nov 14, 2025 | 1,235.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.01% | 1,121,045 |
| Nov 13, 2025 | 1,265.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.40% | 1,324,497 |
| Nov 12, 2025 | 1,280.00 | 1,285.00 | 1,220.00 | 1,250.00 | 1,250.00 | -3.47% | 1,884,597 |
| Nov 11, 2025 | 1,385.00 | 1,385.00 | 1,295.00 | 1,295.00 | 1,295.00 | -6.50% | 1,430,039 |
| Nov 10, 2025 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 2.97% | 464,609 |
| Nov 7, 2025 | 1,385.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | -2.89% | 403,493 |
| Nov 6, 2025 | 1,395.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.73% | 1,168,004 |
| Nov 5, 2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 1,375.00 | -1.79% | 602,065 |
| Nov 4, 2025 | 1,415.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.71% | 682,529 |
| Nov 3, 2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 1,068,731 |
| Oct 31, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 367,802 |
| Oct 30, 2025 | 1,375.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.36% | 552,966 |
| Oct 29, 2025 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 579,608 |
| Oct 28, 2025 | 1,445.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | -3.48% | 537,758 |
| Oct 27, 2025 | 1,480.00 | 1,500.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.70% | 705,365 |
| Oct 23, 2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,425.00 | 0.35% | 392,272 |
| Oct 22, 2025 | 1,420.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | -0.70% | 461,811 |
| Oct 21, 2025 | 1,410.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.88% | 776,854 |
| Oct 20, 2025 | 1,405.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 903,085 |
| Oct 17, 2025 | 1,425.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | -4.48% | 1,438,432 |
| Oct 16, 2025 | 1,430.00 | 1,485.00 | 1,425.00 | 1,450.00 | 1,450.00 | 2.47% | 795,450 |
| Oct 15, 2025 | 1,430.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 849,432 |
| Oct 14, 2025 | 1,480.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.40% | 1,473,597 |
| Oct 13, 2025 | 1,455.00 | 1,485.00 | 1,415.00 | 1,460.00 | 1,460.00 | -2.67% | 739,171 |
| Oct 9, 2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 804,702 |
| Oct 8, 2025 | 1,520.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | - | 267,057 |
| Oct 7, 2025 | 1,540.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.66% | 584,286 |
| Oct 3, 2025 | 1,570.00 | 1,575.00 | 1,505.00 | 1,510.00 | 1,510.00 | -3.82% | 581,540 |
| Oct 2, 2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,570.00 | 2.95% | 540,877 |
| Oct 1, 2025 | 1,555.00 | 1,570.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.29% | 449,288 |
| Sep 30, 2025 | 1,515.00 | 1,575.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.64% | 564,769 |
| Sep 26, 2025 | 1,560.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.56% | 338,337 |
| Sep 25, 2025 | 1,565.00 | 1,580.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.95% | 423,522 |
| Sep 24, 2025 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.87% | 354,827 |
| Sep 23, 2025 | 1,625.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.23% | 434,161 |
| Sep 22, 2025 | 1,625.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,625.00 | - | 540,280 |
| Sep 19, 2025 | 1,700.00 | 1,720.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.11% | 800,599 |
| Sep 18, 2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.92% | 964,155 |
| Sep 17, 2025 | 1,620.00 | 1,735.00 | 1,620.00 | 1,710.00 | 1,710.00 | 5.88% | 2,066,269 |
| Sep 16, 2025 | 1,560.00 | 1,615.00 | 1,550.00 | 1,615.00 | 1,615.00 | 4.87% | 764,318 |
| Sep 15, 2025 | 1,575.00 | 1,590.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.53% | 527,929 |
| Sep 12, 2025 | 1,600.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 713,745 |
| Sep 11, 2025 | 1,595.00 | 1,625.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.56% | 1,490,939 |
| Sep 10, 2025 | 1,525.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,560.00 | 2.30% | 1,190,677 |
| Sep 9, 2025 | 1,500.00 | 1,535.00 | 1,480.00 | 1,525.00 | 1,525.00 | 0.66% | 761,934 |
| Sep 8, 2025 | 1,500.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1.34% | 816,214 |
| Sep 5, 2025 | 1,420.00 | 1,510.00 | 1,420.00 | 1,495.00 | 1,495.00 | 6.03% | 1,164,937 |
| Sep 4, 2025 | 1,430.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.35% | 360,188 |
| Sep 3, 2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 363,650 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.41% | 227,696 |
| Sep 1, 2025 | 1,445.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.41% | 660,415 |
| Aug 29, 2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 746,624 |
| Aug 28, 2025 | 1,455.00 | 1,485.00 | 1,430.00 | 1,465.00 | 1,465.00 | 0.69% | 582,231 |
| Aug 27, 2025 | 1,450.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.34% | 526,639 |
| Aug 26, 2025 | 1,445.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,460.00 | 0.69% | 733,694 |
| Aug 25, 2025 | 1,450.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 2.11% | 1,140,121 |
| Aug 22, 2025 | 1,350.00 | 1,440.00 | 1,350.00 | 1,420.00 | 1,420.00 | 5.19% | 2,133,181 |
| Aug 21, 2025 | 1,285.00 | 1,365.00 | 1,285.00 | 1,350.00 | 1,350.00 | 7.57% | 1,293,028 |
| Aug 20, 2025 | 1,325.00 | 1,325.00 | 1,255.00 | 1,255.00 | 1,255.00 | -5.28% | 1,097,423 |
| Aug 19, 2025 | 1,345.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.49% | 879,923 |
| Aug 18, 2025 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,345.00 | 3.07% | 855,235 |
| Aug 15, 2025 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 1,027,176 |
| Aug 14, 2025 | 1,365.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,320.00 | -3.30% | 3,110,709 |
| Aug 13, 2025 | 1,450.00 | 1,450.00 | 1,365.00 | 1,365.00 | 1,365.00 | -5.86% | 2,327,152 |
| Aug 12, 2025 | 1,470.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.69% | 1,295,815 |
| Aug 11, 2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | -1.34% | 789,184 |
| Aug 8, 2025 | 1,445.00 | 1,495.00 | 1,435.00 | 1,495.00 | 1,495.00 | 3.82% | 852,596 |
| Aug 7, 2025 | 1,420.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,440.00 | 2.49% | 395,871 |
| Aug 6, 2025 | 1,410.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.35% | 536,793 |
| Aug 5, 2025 | 1,435.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.05% | 433,869 |
| Aug 4, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.06% | 442,389 |
| Aug 1, 2025 | 1,410.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,455.00 | 2.46% | 578,620 |
| Jul 31, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | -3.40% | 812,982 |
| Jul 30, 2025 | 1,485.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,428.28 | -0.68% | 562,102 |
| Jul 29, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,437.99 | 0.34% | 498,225 |
| Jul 28, 2025 | 1,490.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,433.14 | - | 380,883 |
| Jul 25, 2025 | 1,485.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,433.14 | -0.67% | 693,990 |
| Jul 24, 2025 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,442.85 | -0.34% | 597,592 |
| Jul 23, 2025 | 1,515.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,447.71 | -0.67% | 810,042 |
| Jul 22, 2025 | 1,495.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,457.43 | 1.35% | 1,325,785 |
| Jul 21, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,437.99 | -0.34% | 522,255 |
| Jul 18, 2025 | 1,475.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,442.85 | 1.71% | 692,125 |
| Jul 17, 2025 | 1,465.00 | 1,485.00 | 1,435.00 | 1,460.00 | 1,418.56 | 1.74% | 1,362,776 |
| Jul 16, 2025 | 1,480.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,394.27 | - | 1,352,298 |
| Jul 15, 2025 | 1,390.00 | 1,435.00 | 1,390.00 | 1,435.00 | 1,394.27 | 3.99% | 876,095 |