Lotes Co., Ltd(TW:3533)
NT$1,820.00+60.00 (+3.41%)
TW:3533
Lotes Co., Ltd historical prices
NT$1,820.00
At close:+60.00 (+3.41%)
Lotes Co., Ltd (3533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,745.00 | 1,825.00 | 1,720.00 | 1,820.00 | 1,820.00 | +3.41% | 687,551 | 0.50 |
| Nov 10, 2026 | 1,715.00 | 1,860.00 | 1,710.00 | 1,760.00 | 1,760.00 | +11.04% | 1,618,909 | 1.13 |
| Nov 09, 2026 | 1,655.00 | 1,740.00 | 1,645.00 | 1,705.00 | 1,705.00 | +7.57% | 960,126 | 0.66 |
| Nov 06, 2026 | 1,495.00 | 1,630.00 | 1,495.00 | 1,585.00 | 1,585.00 | -4.52% | 2,026,050 | 1.42 |
| Nov 05, 2026 | 1,780.00 | 1,800.00 | 1,640.00 | 1,660.00 | 1,660.00 | -8.79% | 1,306,661 | 0.92 |
| Nov 04, 2026 | 1,795.00 | 1,820.00 | 1,705.00 | 1,820.00 | 1,820.00 | +4.90% | 1,522,452 | 1.08 |
| Nov 03, 2026 | 1,805.00 | 1,815.00 | 1,720.00 | 1,735.00 | 1,735.00 | -4.67% | 990,960 | 0.70 |
| Nov 02, 2026 | 1,810.00 | 1,860.00 | 1,745.00 | 1,820.00 | 1,820.00 | -2.15% | 2,151,523 | 1.54 |
| Oct 30, 2026 | 1,785.00 | 1,895.00 | 1,730.00 | 1,860.00 | 1,860.00 | -2.11% | 1,461,027 | 1.05 |
| Oct 29, 2026 | 1,950.00 | 2,010.00 | 1,870.00 | 1,900.00 | 1,900.00 | -2.81% | 1,803,884 | 1.31 |
| Oct 28, 2026 | 2,020.00 | 2,025.00 | 1,915.00 | 1,955.00 | 1,955.00 | +1.56% | 1,216,181 | 0.88 |
| Oct 27, 2026 | 1,850.00 | 1,930.00 | 1,800.00 | 1,925.00 | 1,925.00 | +7.24% | 1,955,398 | 1.43 |
| Oct 26, 2026 | 1,795.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,795.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,850.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | -1.37% | 643,766 | 0.46 |
| Oct 21, 2026 | 1,855.00 | 1,860.00 | 1,810.00 | 1,820.00 | 1,820.00 | +0.83% | 674,816 | 0.48 |
| Oct 20, 2026 | 1,795.00 | 1,835.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.55% | 859,383 | 0.61 |
| Oct 19, 2026 | 1,800.00 | 1,855.00 | 1,770.00 | 1,815.00 | 1,815.00 | +0.55% | 1,116,069 | 0.80 |
| Oct 16, 2026 | 1,815.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.55% | 1,581,183 | 1.15 |
| Oct 15, 2026 | 1,850.00 | 1,880.00 | 1,790.00 | 1,815.00 | 1,815.00 | -6.20% | 2,663,829 | 1.97 |
| Oct 14, 2026 | 1,930.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,935.00 | +4.03% | 4,681,529 | 3.60 |
| Oct 13, 2026 | 1,865.00 | 1,890.00 | 1,825.00 | 1,860.00 | 1,860.00 | -1.06% | 1,472,627 | 1.14 |
| Oct 12, 2026 | 1,870.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | -1.83% | 1,691,093 | 1.32 |
| Oct 09, 2026 | 1,915.00 | 1,935.00 | 1,820.00 | 1,915.00 | 1,915.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,820.00 | 1,935.00 | 1,820.00 | 1,915.00 | 1,915.00 | +4.93% | 2,318,237 | 1.82 |
| Oct 07, 2026 | 1,890.00 | 1,895.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.14% | 962,170 | 0.77 |
| Oct 06, 2026 | 1,905.00 | 1,925.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.53% | 1,276,539 | 1.03 |
| Oct 05, 2026 | 1,860.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,875.00 | +1.08% | 1,551,638 | 1.26 |
| Oct 02, 2026 | 1,825.00 | 1,865.00 | 1,800.00 | 1,855.00 | 1,855.00 | 0.00% | 2,023,700 | 1.67 |
| Oct 01, 2026 | 1,780.00 | 1,865.00 | 1,760.00 | 1,855.00 | 1,855.00 | +4.80% | 2,677,060 | 2.26 |
| Sep 30, 2026 | 1,730.00 | 1,785.00 | 1,705.00 | 1,770.00 | 1,770.00 | +3.51% | 2,399,430 | 2.07 |
| Sep 29, 2026 | 1,680.00 | 1,765.00 | 1,680.00 | 1,710.00 | 1,710.00 | +1.18% | 2,102,968 | 1.85 |
| Sep 28, 2026 | 1,690.00 | 1,735.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,690.00 | 1,735.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,660.00 | 1,735.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.00% | 1,078,035 | 0.92 |
| Sep 23, 2026 | 1,755.00 | 1,760.00 | 1,660.00 | 1,690.00 | 1,690.00 | -3.15% | 2,718,292 | 2.40 |
| Sep 22, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | +9.75% | 858,627 | 0.76 |
| Sep 21, 2026 | 1,600.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,590.00 | +0.32% | 770,492 | 0.68 |
| Sep 18, 2026 | 1,580.00 | 1,615.00 | 1,560.00 | 1,585.00 | 1,585.00 | +1.93% | 691,613 | 0.61 |
| Sep 17, 2026 | 1,520.00 | 1,620.00 | 1,520.00 | 1,555.00 | 1,555.00 | +2.98% | 841,164 | 0.75 |
| Sep 16, 2026 | 1,520.00 | 1,535.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.66% | 837,111 | 0.75 |
| Sep 15, 2026 | 1,590.00 | 1,590.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.40% | 746,610 | 0.67 |
| Sep 14, 2026 | 1,580.00 | 1,610.00 | 1,555.00 | 1,590.00 | 1,590.00 | +0.63% | 719,459 | 0.64 |
| Sep 11, 2026 | 1,545.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,580.00 | +0.32% | 1,034,014 | 0.91 |
| Sep 10, 2026 | 1,610.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,575.00 | -3.08% | 827,646 | 0.72 |
| Sep 09, 2026 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | +0.31% | 491,700 | 0.43 |
| Sep 08, 2026 | 1,690.00 | 1,695.00 | 1,610.00 | 1,620.00 | 1,620.00 | -4.42% | 679,777 | 0.58 |
| Sep 07, 2026 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,695.00 | +0.59% | 628,390 | 0.53 |
| Sep 04, 2026 | 1,695.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,685.00 | +0.90% | 438,794 | 0.37 |
| Sep 03, 2026 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.05% | 798,509 | 0.67 |
