Lotus Pharmaceutical Co., Ltd.(TW:1795)
NT$156.00-10.50 (-6.31%)
TW:1795
Lotus Pharmaceutical Co., Ltd. historical prices
NT$156.00
At close:-10.50 (-6.31%)
Lotus Pharmaceutical Co., Ltd. (1795) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -6.31% | 2,694,160 | 2.76 |
| Nov 10, 2026 | 169.00 | 172.00 | 165.00 | 166.50 | 166.50 | +0.30% | 1,369,391 | 1.42 |
| Nov 09, 2026 | 171.00 | 172.50 | 166.50 | 166.50 | 166.50 | +0.30% | 2,118,838 | 2.25 |
| Nov 06, 2026 | 155.50 | 166.00 | 154.00 | 166.00 | 166.00 | -1.19% | 4,152,687 | 4.63 |
| Nov 05, 2026 | 166.00 | 174.50 | 165.00 | 168.00 | 168.00 | +5.66% | 3,449,267 | 3.97 |
| Nov 04, 2026 | 162.00 | 163.50 | 155.50 | 159.00 | 159.00 | -1.24% | 2,180,668 | 2.57 |
| Nov 03, 2026 | 163.50 | 164.00 | 160.50 | 161.00 | 161.00 | -2.42% | 1,131,004 | 1.34 |
| Nov 02, 2026 | 166.50 | 169.00 | 165.00 | 165.00 | 165.00 | -1.49% | 718,178 | 0.84 |
| Oct 30, 2026 | 172.00 | 172.00 | 166.50 | 167.50 | 167.50 | -2.90% | 1,607,736 | 1.90 |
| Oct 29, 2026 | 174.00 | 174.50 | 172.50 | 172.50 | 172.50 | -0.86% | 551,208 | 0.63 |
| Oct 28, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | +0.29% | 484,409 | 0.55 |
| Oct 27, 2026 | 175.50 | 175.50 | 172.50 | 173.50 | 173.50 | +0.58% | 433,218 | 0.48 |
| Oct 26, 2026 | 172.50 | 177.00 | 172.00 | 172.50 | 172.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 172.50 | 177.00 | 172.00 | 172.50 | 172.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 177.00 | 177.00 | 172.00 | 172.50 | 172.50 | -1.99% | 807,158 | 0.83 |
| Oct 21, 2026 | 177.00 | 178.50 | 176.00 | 176.00 | 176.00 | +0.57% | 583,638 | 0.59 |
| Oct 20, 2026 | 175.00 | 177.00 | 174.50 | 175.00 | 175.00 | -0.57% | 528,878 | 0.52 |
| Oct 19, 2026 | 180.50 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,074,631 | 1.03 |
| Oct 16, 2026 | 183.00 | 184.50 | 181.00 | 181.00 | 181.00 | +0.56% | 876,886 | 0.84 |
| Oct 15, 2026 | 179.00 | 184.50 | 178.50 | 180.00 | 180.00 | 0.00% | 1,405,790 | 1.34 |
| Oct 14, 2026 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | +1.12% | 514,745 | 0.48 |
| Oct 13, 2026 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | -3.00% | 1,590,057 | 1.47 |
| Oct 12, 2026 | 180.00 | 184.50 | 180.00 | 183.50 | 183.50 | +1.66% | 813,660 | 0.74 |
| Oct 09, 2026 | 180.50 | 182.50 | 179.50 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 182.50 | 182.50 | 179.50 | 180.50 | 180.50 | -1.10% | 588,145 | 0.50 |
| Oct 07, 2026 | 176.50 | 182.50 | 176.50 | 182.50 | 182.50 | +3.69% | 1,412,712 | 1.23 |
| Oct 06, 2026 | 178.50 | 178.50 | 176.00 | 176.00 | 176.00 | -0.85% | 499,667 | 0.42 |
| Oct 05, 2026 | 178.00 | 178.00 | 176.00 | 177.50 | 177.50 | +0.85% | 632,333 | 0.50 |
| Oct 02, 2026 | 177.50 | 177.50 | 175.50 | 176.00 | 176.00 | -0.56% | 610,648 | 0.45 |
| Oct 01, 2026 | 177.50 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 681,616 | 0.49 |
| Sep 30, 2026 | 178.00 | 179.50 | 177.50 | 179.00 | 179.00 | +0.85% | 733,951 | 0.51 |
| Sep 29, 2026 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | +1.14% | 477,261 | 0.33 |
| Sep 28, 2026 | 175.50 | 178.50 | 175.50 | 175.50 | 175.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 175.50 | 178.50 | 175.50 | 175.50 | 175.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 178.50 | 178.50 | 175.50 | 175.50 | 175.50 | -1.13% | 420,878 | 0.28 |
| Sep 23, 2026 | 177.00 | 179.00 | 177.00 | 177.50 | 177.50 | +0.57% | 436,783 | 0.28 |
| Sep 22, 2026 | 178.00 | 179.00 | 176.00 | 176.50 | 176.50 | -0.84% | 736,044 | 0.47 |
| Sep 21, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -1.11% | 389,932 | 0.25 |
| Sep 18, 2026 | 180.00 | 181.00 | 178.50 | 180.00 | 180.00 | 0.00% | 642,438 | 0.40 |
| Sep 17, 2026 | 179.00 | 181.50 | 177.50 | 180.00 | 180.00 | +1.12% | 703,740 | 0.44 |
| Sep 16, 2026 | 179.00 | 179.50 | 176.00 | 178.00 | 178.00 | -0.28% | 875,931 | 0.55 |
| Sep 15, 2026 | 175.00 | 178.50 | 173.00 | 178.50 | 178.50 | +2.88% | 725,132 | 0.45 |
| Sep 14, 2026 | 173.00 | 175.00 | 170.50 | 173.50 | 173.50 | 0.00% | 542,369 | 0.34 |
| Sep 11, 2026 | 175.00 | 176.00 | 172.00 | 173.50 | 173.50 | -1.98% | 1,335,501 | 0.82 |
| Sep 10, 2026 | 179.00 | 179.50 | 176.00 | 177.00 | 177.00 | -1.12% | 712,244 | 0.44 |
| Sep 09, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.83% | 714,788 | 0.43 |
| Sep 08, 2026 | 182.00 | 183.00 | 180.50 | 180.50 | 180.50 | 0.00% | 661,252 | 0.39 |
| Sep 07, 2026 | 184.00 | 184.00 | 180.50 | 180.50 | 180.50 | -0.82% | 550,068 | 0.32 |
| Sep 04, 2026 | 182.00 | 183.00 | 179.50 | 182.00 | 182.00 | +0.28% | 750,900 | 0.43 |
| Sep 03, 2026 | 184.00 | 184.50 | 181.50 | 181.50 | 181.50 | -1.36% | 899,770 | 0.51 |
