Lotes Co., Ltd. (TPE:3533)
Taiwan
· Delayed Price · Currency is TWD 1,510.00
-55.00 (-3.51%)
At close: Mar 9, 2026
Lotes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,460.00 | 1,510.00 | 1,430.00 | 1,510.00 | 1,510.00 | -3.51% | 1,474,658 |
| Mar 6, 2026 | 1,560.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | -1.26% | 652,335 |
| Mar 5, 2026 | 1,555.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | 6.02% | 1,305,259 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.94% | 2,523,790 |
| Mar 3, 2026 | 1,710.00 | 1,725.00 | 1,640.00 | 1,660.00 | 1,660.00 | -2.35% | 1,969,003 |
| Mar 2, 2026 | 1,700.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,700.00 | -4.23% | 2,031,769 |
| Feb 26, 2026 | 1,760.00 | 1,880.00 | 1,745.00 | 1,775.00 | 1,775.00 | -1.11% | 2,978,019 |
| Feb 25, 2026 | 1,660.00 | 1,795.00 | 1,635.00 | 1,795.00 | 1,795.00 | 9.79% | 2,920,613 |
| Feb 24, 2026 | 1,635.00 | 1,660.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.62% | 773,246 |
| Feb 23, 2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,625.00 | 1,625.00 | -1.22% | 1,728,794 |
| Feb 11, 2026 | 1,635.00 | 1,655.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.23% | 1,440,099 |
| Feb 10, 2026 | 1,630.00 | 1,655.00 | 1,595.00 | 1,625.00 | 1,625.00 | 0.93% | 1,719,845 |
| Feb 9, 2026 | 1,660.00 | 1,675.00 | 1,565.00 | 1,610.00 | 1,610.00 | 0.94% | 2,862,848 |
| Feb 6, 2026 | 1,570.00 | 1,605.00 | 1,540.00 | 1,595.00 | 1,595.00 | 1.59% | 1,759,545 |
| Feb 5, 2026 | 1,615.00 | 1,635.00 | 1,560.00 | 1,570.00 | 1,570.00 | -5.99% | 2,333,952 |
| Feb 4, 2026 | 1,615.00 | 1,695.00 | 1,585.00 | 1,670.00 | 1,670.00 | 4.05% | 3,943,362 |
| Feb 3, 2026 | 1,605.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,605.00 | 9.93% | 4,001,851 |
| Feb 2, 2026 | 1,420.00 | 1,510.00 | 1,415.00 | 1,460.00 | 1,460.00 | 2.10% | 2,072,193 |
| Jan 30, 2026 | 1,450.00 | 1,470.00 | 1,405.00 | 1,430.00 | 1,430.00 | -2.05% | 1,404,066 |
| Jan 29, 2026 | 1,515.00 | 1,515.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.99% | 1,154,957 |
| Jan 28, 2026 | 1,515.00 | 1,565.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.33% | 1,788,107 |
| Jan 27, 2026 | 1,500.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.35% | 1,412,661 |
| Jan 26, 2026 | 1,455.00 | 1,550.00 | 1,435.00 | 1,480.00 | 1,480.00 | 2.07% | 2,506,280 |
| Jan 23, 2026 | 1,490.00 | 1,515.00 | 1,435.00 | 1,450.00 | 1,450.00 | -0.68% | 1,634,532 |
| Jan 22, 2026 | 1,370.00 | 1,460.00 | 1,365.00 | 1,460.00 | 1,460.00 | 9.77% | 2,483,857 |
| Jan 21, 2026 | 1,385.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | -6.67% | 1,926,663 |
| Jan 20, 2026 | 1,440.00 | 1,445.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.35% | 746,636 |
| Jan 19, 2026 | 1,385.00 | 1,460.00 | 1,365.00 | 1,430.00 | 1,430.00 | 4.38% | 1,724,025 |
| Jan 16, 2026 | 1,385.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.36% | 710,711 |
| Jan 15, 2026 | 1,375.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.08% | 657,478 |
| Jan 14, 2026 | 1,365.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 2.21% | 846,124 |
| Jan 13, 2026 | 1,435.00 | 1,440.00 | 1,355.00 | 1,360.00 | 1,360.00 | -4.90% | 1,415,581 |
| Jan 12, 2026 | 1,460.00 | 1,460.00 | 1,385.00 | 1,430.00 | 1,430.00 | 1.42% | 1,428,298 |
| Jan 9, 2026 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.36% | 2,687,388 |
| Jan 8, 2026 | 1,380.00 | 1,475.00 | 1,350.00 | 1,405.00 | 1,405.00 | 4.46% | 3,787,586 |
| Jan 7, 2026 | 1,295.00 | 1,350.00 | 1,275.00 | 1,345.00 | 1,345.00 | 5.08% | 1,526,299 |
| Jan 6, 2026 | 1,270.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.79% | 750,203 |
| Jan 5, 2026 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.93% | 655,290 |
| Jan 2, 2026 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | - | 535,441 |
| Dec 31, 2025 | 1,295.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.39% | 358,639 |
| Dec 30, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 447,731 |
| Dec 29, 2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.39% | 306,097 |
| Dec 26, 2025 | 1,310.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.15% | 243,099 |
| Dec 24, 2025 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.77% | 259,904 |
| Dec 23, 2025 | 1,330.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.52% | 393,877 |
| Dec 22, 2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.77% | 477,362 |
| Dec 19, 2025 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1.56% | 429,406 |
| Dec 18, 2025 | 1,305.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 919,386 |
| Dec 17, 2025 | 1,305.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 2.73% | 1,253,106 |
| Dec 16, 2025 | 1,295.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | -0.39% | 698,576 |
| Dec 15, 2025 | 1,270.00 | 1,305.00 | 1,270.00 | 1,285.00 | 1,285.00 | -1.15% | 612,469 |
| Dec 12, 2025 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 808,366 |
| Dec 11, 2025 | 1,345.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.49% | 1,188,835 |
| Dec 10, 2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.07% | 1,440,803 |
| Dec 9, 2025 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 1,305.00 | 2.76% | 1,047,169 |
| Dec 8, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | - | 380,286 |
| 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 |