Lotus Pharmaceutical Co., Ltd. (1795.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 294.50 | 296.50 | 289.50 | 290.00 | 290.00 | 5,195,504 |
| 20 Jun 2024 | 290.00 | 293.00 | 288.00 | 289.00 | 289.00 | 1,764,630 |
| 19 Jun 2024 | 292.00 | 295.00 | 288.00 | 288.50 | 288.50 | 3,726,936 |
| 18 Jun 2024 | 291.00 | 295.00 | 290.00 | 291.50 | 291.50 | 5,067,911 |
| 17 Jun 2024 | 284.00 | 291.50 | 284.00 | 287.00 | 287.00 | 2,597,256 |
| 14 Jun 2024 | 289.00 | 290.00 | 283.50 | 284.00 | 284.00 | 3,131,018 |
| 13 Jun 2024 | 289.50 | 289.50 | 282.00 | 288.50 | 288.50 | 3,158,868 |
| 12 Jun 2024 | 291.00 | 294.50 | 287.50 | 287.50 | 287.50 | 3,232,859 |
| 11 Jun 2024 | 292.50 | 295.00 | 287.50 | 287.50 | 287.50 | 3,029,173 |
| 07 Jun 2024 | 291.00 | 293.00 | 288.50 | 289.50 | 289.50 | 3,159,100 |
| 06 Jun 2024 | 293.50 | 293.50 | 286.50 | 287.50 | 287.50 | 3,601,557 |
| 05 Jun 2024 | 286.50 | 295.00 | 286.50 | 292.50 | 292.50 | 5,171,531 |
| 04 Jun 2024 | 290.00 | 290.50 | 284.50 | 285.50 | 285.50 | 2,106,341 |
| 03 Jun 2024 | 286.00 | 292.50 | 284.50 | 289.00 | 289.00 | 3,409,897 |
| 31 May 2024 | 279.00 | 290.00 | 279.00 | 284.00 | 284.00 | 5,938,800 |
| 30 May 2024 | 282.50 | 283.50 | 276.00 | 276.00 | 276.00 | 3,926,637 |
| 29 May 2024 | 281.00 | 283.00 | 279.50 | 281.00 | 281.00 | 1,574,761 |
| 28 May 2024 | 283.50 | 284.50 | 280.00 | 280.50 | 280.50 | 2,006,822 |
| 27 May 2024 | 281.50 | 283.50 | 277.50 | 282.50 | 282.50 | 3,036,202 |
| 24 May 2024 | 280.00 | 283.00 | 278.00 | 280.00 | 280.00 | 2,594,039 |
| 23 May 2024 | 288.00 | 294.00 | 281.00 | 281.00 | 281.00 | 5,344,589 |
| 22 May 2024 | 287.00 | 287.50 | 283.50 | 287.00 | 287.00 | 2,785,140 |
| 21 May 2024 | 293.00 | 294.00 | 285.50 | 286.50 | 286.50 | 4,347,248 |
| 20 May 2024 | 303.50 | 305.50 | 288.00 | 291.50 | 291.50 | 9,127,567 |
| 17 May 2024 | 293.00 | 305.50 | 287.00 | 301.00 | 301.00 | 12,130,089 |
| 16 May 2024 | 284.00 | 291.00 | 280.00 | 287.00 | 287.00 | 5,046,852 |
| 15 May 2024 | 284.50 | 288.00 | 278.50 | 281.00 | 281.00 | 3,686,950 |
| 14 May 2024 | 279.00 | 284.00 | 278.00 | 283.00 | 283.00 | 3,897,608 |
| 13 May 2024 | 283.50 | 285.50 | 270.00 | 279.00 | 279.00 | 10,678,330 |
| 10 May 2024 | 283.50 | 287.50 | 278.00 | 287.50 | 287.50 | 3,949,594 |
| 09 May 2024 | 290.50 | 294.00 | 281.00 | 282.00 | 282.00 | 4,428,839 |
| 08 May 2024 | 286.50 | 292.50 | 283.00 | 290.00 | 290.00 | 3,958,981 |
| 07 May 2024 | 300.00 | 302.00 | 283.00 | 285.50 | 285.50 | 9,912,889 |
| 06 May 2024 | 309.00 | 310.50 | 299.50 | 300.00 | 300.00 | 4,831,370 |
| 03 May 2024 | 319.00 | 320.00 | 306.50 | 307.50 | 307.50 | 5,172,098 |
| 02 May 2024 | 326.00 | 328.00 | 316.00 | 317.00 | 317.00 | 3,422,291 |
| 30 Apr 2024 | 327.00 | 330.00 | 322.50 | 323.00 | 323.00 | 3,444,764 |
| 29 Apr 2024 | 316.00 | 332.50 | 315.50 | 329.00 | 329.00 | 5,406,927 |
| 26 Apr 2024 | 314.00 | 316.00 | 309.00 | 314.50 | 314.50 | 3,055,497 |
| 25 Apr 2024 | 322.50 | 323.50 | 312.00 | 312.00 | 312.00 | 4,551,668 |
| 24 Apr 2024 | 322.00 | 326.00 | 314.00 | 320.50 | 320.50 | 6,104,851 |
| 23 Apr 2024 | 315.50 | 324.50 | 315.00 | 320.50 | 320.50 | 5,659,505 |
| 22 Apr 2024 | 313.00 | 321.50 | 311.00 | 313.00 | 313.00 | 4,632,807 |
| 19 Apr 2024 | 319.50 | 325.00 | 303.00 | 311.50 | 311.50 | 8,524,596 |
| 18 Apr 2024 | 330.50 | 333.50 | 319.00 | 321.00 | 321.00 | 8,947,964 |
| 17 Apr 2024 | 337.00 | 341.50 | 332.00 | 333.50 | 333.50 | 7,972,702 |
| 16 Apr 2024 | 337.00 | 343.50 | 329.00 | 334.00 | 334.00 | 13,875,623 |
| 15 Apr 2024 | 340.50 | 344.00 | 329.50 | 332.50 | 332.50 | 8,574,526 |
| 12 Apr 2024 | 328.00 | 347.00 | 325.00 | 342.00 | 342.00 | 15,429,083 |
| 11 Apr 2024 | 330.00 | 334.00 | 325.00 | 325.00 | 325.00 | 7,512,144 |
| 10 Apr 2024 | 323.00 | 332.50 | 317.00 | 326.50 | 326.50 | 10,977,821 |
| 09 Apr 2024 | 327.00 | 330.00 | 321.00 | 323.00 | 323.00 | 4,850,099 |
| 08 Apr 2024 | 322.00 | 335.00 | 322.00 | 325.00 | 325.00 | 13,910,361 |
| 03 Apr 2024 | 314.00 | 323.50 | 307.00 | 317.50 | 317.50 | 11,538,633 |
| 02 Apr 2024 | 308.00 | 312.00 | 304.50 | 310.50 | 310.50 | 4,730,043 |
| 01 Apr 2024 | 306.50 | 317.00 | 306.50 | 308.00 | 308.00 | 8,235,338 |
| 29 Mar 2024 | 308.00 | 310.00 | 301.00 | 304.50 | 304.50 | 5,571,000 |
| 28 Mar 2024 | 312.00 | 314.50 | 306.00 | 306.00 | 306.00 | 9,908,075 |
| 27 Mar 2024 | 294.50 | 319.00 | 293.00 | 310.00 | 310.00 | 23,706,931 |
| 26 Mar 2024 | 300.00 | 300.50 | 292.50 | 293.00 | 293.00 | 7,200,833 |
| 25 Mar 2024 | 289.00 | 303.00 | 289.00 | 294.50 | 294.50 | 16,272,205 |
| 22 Mar 2024 | 279.00 | 291.50 | 276.00 | 288.50 | 288.50 | 7,447,872 |
| 21 Mar 2024 | 276.50 | 278.50 | 273.00 | 274.50 | 274.50 | 2,558,020 |
| 20 Mar 2024 | 276.50 | 279.00 | 273.50 | 276.50 | 276.50 | 4,503,687 |
| 19 Mar 2024 | 271.50 | 276.00 | 271.00 | 275.50 | 275.50 | 2,223,430 |
| 18 Mar 2024 | 272.50 | 276.00 | 268.50 | 271.00 | 271.00 | 2,946,844 |
| 15 Mar 2024 | 267.00 | 273.00 | 262.50 | 271.50 | 271.50 | 5,819,647 |
| 14 Mar 2024 | 267.00 | 274.00 | 267.00 | 270.00 | 270.00 | 3,489,450 |
| 13 Mar 2024 | 276.00 | 277.00 | 265.00 | 266.50 | 266.50 | 4,511,819 |
| 12 Mar 2024 | 273.50 | 277.50 | 273.00 | 274.00 | 274.00 | 1,842,983 |
| 11 Mar 2024 | 274.50 | 277.50 | 271.50 | 273.50 | 273.50 | 3,198,441 |
| 08 Mar 2024 | 283.50 | 287.50 | 275.00 | 275.00 | 275.00 | 5,460,723 |
| 07 Mar 2024 | 289.00 | 290.00 | 280.00 | 284.00 | 284.00 | 6,111,107 |
| 06 Mar 2024 | 295.00 | 298.00 | 288.50 | 289.00 | 289.00 | 4,430,941 |
| 05 Mar 2024 | 292.00 | 299.00 | 291.50 | 294.50 | 294.50 | 8,470,220 |
| 04 Mar 2024 | 291.00 | 295.00 | 286.50 | 291.50 | 291.50 | 4,495,123 |
| 01 Mar 2024 | 291.50 | 292.50 | 286.50 | 289.50 | 289.50 | 3,671,820 |
| 29 Feb 2024 | 300.00 | 300.00 | 287.00 | 289.50 | 289.50 | 9,214,537 |
| 27 Feb 2024 | 295.00 | 303.50 | 292.00 | 296.00 | 296.00 | 16,154,563 |
| 26 Feb 2024 | 273.00 | 296.50 | 273.00 | 293.50 | 293.50 | 13,845,094 |
| 23 Feb 2024 | 274.00 | 275.00 | 271.00 | 272.00 | 272.00 | 2,249,414 |
| 22 Feb 2024 | 278.00 | 278.00 | 273.00 | 273.00 | 273.00 | 4,014,208 |
| 21 Feb 2024 | 278.00 | 282.00 | 276.50 | 276.50 | 276.50 | 3,983,334 |
| 20 Feb 2024 | 275.50 | 279.00 | 274.50 | 275.50 | 275.50 | 1,993,436 |
| 19 Feb 2024 | 281.00 | 284.00 | 275.00 | 275.00 | 275.00 | 5,787,176 |
| 16 Feb 2024 | 274.00 | 278.00 | 273.50 | 277.00 | 277.00 | 3,124,659 |
| 15 Feb 2024 | 276.00 | 277.00 | 271.00 | 273.00 | 273.00 | 4,121,703 |
| 05 Feb 2024 | 274.00 | 276.00 | 273.50 | 275.50 | 275.50 | 1,634,423 |
| 02 Feb 2024 | 282.00 | 282.00 | 272.00 | 274.50 | 274.50 | 6,839,189 |
| 01 Feb 2024 | 279.50 | 287.50 | 278.50 | 282.00 | 282.00 | 6,107,251 |
| 31 Jan 2024 | 273.00 | 281.50 | 271.50 | 279.50 | 279.50 | 5,904,553 |
| 30 Jan 2024 | 278.50 | 281.50 | 271.00 | 271.00 | 271.00 | 6,304,144 |
| 29 Jan 2024 | 275.00 | 277.50 | 273.00 | 277.00 | 277.00 | 1,667,505 |
| 26 Jan 2024 | 274.50 | 278.00 | 273.00 | 273.50 | 273.50 | 3,667,825 |
| 25 Jan 2024 | 280.00 | 280.50 | 273.50 | 274.50 | 274.50 | 3,294,444 |
| 24 Jan 2024 | 275.50 | 281.00 | 275.50 | 278.00 | 278.00 | 3,641,688 |
| 23 Jan 2024 | 278.50 | 279.50 | 270.50 | 276.50 | 276.50 | 11,119,717 |
| 22 Jan 2024 | 290.50 | 291.00 | 281.00 | 282.50 | 282.50 | 7,361,776 |
| 19 Jan 2024 | 291.00 | 291.50 | 285.00 | 288.50 | 288.50 | 4,100,162 |
| 18 Jan 2024 | 289.00 | 292.50 | 283.50 | 288.50 | 288.50 | 6,196,128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.