Lotus Pharmaceutical Co., Ltd. 1795
TWSE · Taiwan · Health Technology
TWD 177.00-2.00 (-1.12%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 179.00 | +0.85% | TWD 178.00 | TWD 179.50 | TWD 177.50 | 718.32K |
| 2026-09-29 | TWD 177.50 | +1.14% | TWD 178.00 | TWD 179.00 | TWD 177.00 | 463.71K |
| 2026-09-24 | TWD 175.50 | -1.13% | TWD 178.50 | TWD 178.50 | TWD 175.50 | 404.52K |
| 2026-09-23 | TWD 177.50 | +0.57% | TWD 177.00 | TWD 179.00 | TWD 177.00 |
| 424.63K |
| 2026-09-22 | TWD 176.50 | -0.84% | TWD 178.00 | TWD 179.00 | TWD 176.00 | 712.26K |
| 2026-09-21 | TWD 178.00 | -1.11% | TWD 180.50 | TWD 180.50 | TWD 178.00 | 374.53K |
| 2026-09-18 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 181.00 | TWD 178.50 | 626.05K |
| 2026-09-17 | TWD 180.00 | +1.12% | TWD 179.00 | TWD 181.50 | TWD 177.50 | 691.12K |
| 2026-09-16 | TWD 178.00 | -0.28% | TWD 179.00 | TWD 179.50 | TWD 176.00 | 859.84K |
| 2026-09-15 | TWD 178.50 | +2.88% | TWD 175.00 | TWD 178.50 | TWD 173.00 | 706.53K |
| 2026-09-14 | TWD 173.50 | 0.00% | TWD 173.00 | TWD 175.00 | TWD 170.50 | 514.90K |
| 2026-09-11 | TWD 173.50 | -1.98% | TWD 175.00 | TWD 176.00 | TWD 172.00 | 1.27M |
| 2026-09-10 | TWD 177.00 | -1.12% | TWD 179.00 | TWD 179.50 | TWD 176.00 | 680.67K |
| 2026-09-09 | TWD 179.00 | -0.83% | TWD 180.00 | TWD 180.00 | TWD 178.00 | 681.45K |
| 2026-09-08 | TWD 180.50 | 0.00% | TWD 182.00 | TWD 183.00 | TWD 180.50 | 633.72K |
| 2026-09-07 | TWD 180.50 | -0.82% | TWD 184.00 | TWD 184.00 | TWD 180.50 | 529.64K |
| 2026-09-04 | TWD 182.00 | +0.28% | TWD 182.00 | TWD 183.00 | TWD 179.50 | 729.34K |
| 2026-09-03 | TWD 181.50 | -1.36% | TWD 184.00 | TWD 184.50 | TWD 181.50 | 868.57K |
| 2026-09-02 | TWD 184.00 | -1.34% | TWD 187.50 | TWD 187.50 | TWD 183.50 | 573.88K |
| 2026-09-01 | TWD 186.50 | +0.27% | TWD 186.00 | TWD 187.50 | TWD 185.00 | 533.75K |
| 2026-08-31 | TWD 186.00 | -2.37% | TWD 188.50 | TWD 190.00 | TWD 186.00 | 938.64K |
| 2026-08-28 | TWD 190.52 | -0.52% | TWD 190.52 | TWD 192.00 | TWD 189.53 | 1.06M |
| 2026-08-27 | TWD 191.51 | -0.77% | TWD 195.95 | TWD 196.44 | TWD 191.02 | 1.24M |
| 2026-08-26 | TWD 192.99 | +0.77% | TWD 190.52 | TWD 195.95 | TWD 190.52 | 882.41K |
| 2026-08-25 | TWD 191.51 | -1.02% | TWD 193.48 | TWD 195.46 | TWD 188.55 | 1.28M |
| 2026-08-24 | TWD 193.48 | -0.25% | TWD 199.41 | TWD 199.90 | TWD 193.48 | 2.25M |
| 2026-08-21 | TWD 193.98 | +0.77% | TWD 192.50 | TWD 194.47 | TWD 188.05 | 1.70M |
| 2026-08-20 | TWD 192.50 | +4.56% | TWD 189.04 | TWD 194.96 | TWD 187.56 | 2.99M |
| 2026-08-19 | TWD 184.11 | +1.36% | TWD 182.13 | TWD 185.59 | TWD 179.66 | 827.96K |
| 2026-08-18 | TWD 181.64 | +0.27% | TWD 180.65 | TWD 182.62 | TWD 179.66 | 693.02K |
| 2026-08-17 | TWD 181.14 | +1.66% | TWD 177.69 | TWD 182.62 | TWD 177.69 | 797.34K |
| 2026-08-14 | TWD 178.18 | -3.99% | TWD 185.09 | TWD 185.09 | TWD 177.69 | 2.13M |
| 2026-08-13 | TWD 185.59 | -0.27% | TWD 186.57 | TWD 187.07 | TWD 185.09 | 567.33K |
| 2026-08-12 | TWD 186.08 | -0.26% | TWD 186.57 | TWD 187.56 | TWD 184.60 | 715.79K |
| 2026-08-11 | TWD 186.57 | -2.33% | TWD 186.08 | TWD 187.56 | TWD 182.13 | 1.24M |
| 2026-08-10 | TWD 191.02 | +2.93% | TWD 186.57 | TWD 191.51 | TWD 185.59 | 1.57M |
| 2026-08-07 | TWD 185.59 | -0.27% | TWD 186.08 | TWD 189.53 | TWD 184.60 | 870.59K |
| 2026-08-06 | TWD 186.08 | -0.79% | TWD 186.57 | TWD 187.56 | TWD 183.61 | 874.55K |
| 2026-08-05 | TWD 187.56 | +2.15% | TWD 184.11 | TWD 187.56 | TWD 184.11 | 1.32M |
| 2026-08-04 | TWD 183.61 | -0.53% | TWD 182.62 | TWD 184.60 | TWD 180.65 | 1.11M |
| 2026-08-03 | TWD 184.60 | +6.86% | TWD 172.75 | TWD 184.60 | TWD 172.26 | 1.96M |
| 2026-07-31 | TWD 172.75 | +1.16% | TWD 176.70 | TWD 177.20 | TWD 172.75 | 1.44M |
| 2026-07-30 | TWD 170.78 | -1.42% | TWD 173.25 | TWD 173.25 | TWD 168.80 | 1.13M |
| 2026-07-29 | TWD 173.25 | -0.57% | TWD 176.21 | TWD 177.20 | TWD 168.31 | 2.03M |
| 2026-07-28 | TWD 174.23 | -4.08% | TWD 181.14 | TWD 181.14 | TWD 172.75 | 2.36M |
| 2026-07-27 | TWD 181.64 | -0.54% | TWD 183.12 | TWD 184.11 | TWD 180.65 | 1.33M |
| 2026-07-24 | TWD 182.62 | -1.86% | TWD 185.59 | TWD 186.08 | TWD 182.13 | 1.62M |
| 2026-07-23 | TWD 186.08 | -2.08% | TWD 192.00 | TWD 195.95 | TWD 186.08 | 2.47M |
| 2026-07-22 | TWD 190.03 | +1.05% | TWD 189.04 | TWD 192.99 | TWD 188.05 | 2.19M |
| 2026-07-21 | TWD 188.05 | +0.79% | TWD 189.04 | TWD 191.02 | TWD 187.56 | 952.71K |
| 2026-07-20 | TWD 186.57 | +0.53% | TWD 187.07 | TWD 190.03 | TWD 185.09 | 1.37M |
| 2026-07-17 | TWD 185.59 | -5.05% | TWD 192.50 | TWD 194.96 | TWD 185.59 | 1.93M |
| 2026-07-16 | TWD 195.46 | -2.22% | TWD 201.87 | TWD 205.33 | TWD 195.46 | 2.11M |
| 2026-07-15 | TWD 199.90 | +1.50% | TWD 196.94 | TWD 200.39 | TWD 194.96 | 1.65M |
| 2026-07-14 | TWD 196.94 | +1.53% | TWD 199.41 | TWD 200.89 | TWD 192.99 | 2.82M |
| 2026-07-13 | TWD 193.98 | -3.68% | TWD 198.91 | TWD 200.89 | TWD 190.52 | 2.73M |
| 2026-07-10 | TWD 201.38 | 0.00% | TWD 201.38 | TWD 201.38 | TWD 201.38 | 0 |
| 2026-07-09 | TWD 201.38 | -2.63% | TWD 208.29 | TWD 208.29 | TWD 201.38 | 3.43M |
| 2026-07-08 | TWD 206.81 | +1.21% | TWD 209.28 | TWD 214.21 | TWD 204.84 | 5.38M |
| 2026-07-07 | TWD 204.34 | +1.22% | TWD 202.37 | TWD 212.24 | TWD 200.89 | 5.53M |
| 2026-07-06 | TWD 201.87 | +2.51% | TWD 197.43 | TWD 204.34 | TWD 197.43 | 3.30M |
| 2026-07-03 | TWD 196.94 | +3.91% | TWD 190.52 | TWD 199.41 | TWD 190.52 | 3.72M |
| 2026-07-02 | TWD 189.53 | +1.59% | TWD 185.59 | TWD 190.52 | TWD 185.59 | 802.53K |
| 2026-07-01 | TWD 186.57 | -1.31% | TWD 190.52 | TWD 191.02 | TWD 186.57 | 839.57K |
| 2026-06-30 | TWD 189.04 | +0.52% | TWD 190.52 | TWD 194.47 | TWD 188.55 | 1.44M |
| 2026-06-29 | TWD 188.05 | +4.10% | TWD 182.13 | TWD 192.00 | TWD 182.13 | 1.81M |
| 2026-06-26 | TWD 180.65 | -3.17% | TWD 186.08 | TWD 186.08 | TWD 180.65 | 2.41M |
| 2026-06-25 | TWD 186.57 | -2.33% | TWD 191.51 | TWD 192.50 | TWD 186.57 | 1.53M |
| 2026-06-24 | TWD 191.02 | +1.57% | TWD 187.07 | TWD 192.00 | TWD 186.57 | 1.26M |
| 2026-06-23 | TWD 188.05 | -0.52% | TWD 189.53 | TWD 191.51 | TWD 186.57 | 1.35M |
| 2026-06-22 | TWD 189.04 | -0.78% | TWD 192.00 | TWD 192.00 | TWD 188.55 | 1.47M |
| 2026-06-18 | TWD 190.52 | -0.26% | TWD 190.52 | TWD 193.48 | TWD 190.52 | 954.21K |
| 2026-06-17 | TWD 191.02 | +1.31% | TWD 187.07 | TWD 192.50 | TWD 186.08 | 1.39M |
| 2026-06-16 | TWD 188.55 | -2.30% | TWD 193.48 | TWD 193.48 | TWD 188.55 | 1.91M |
| 2026-06-15 | TWD 192.99 | -0.51% | TWD 195.46 | TWD 200.39 | TWD 192.99 | 1.60M |
| 2026-06-12 | TWD 193.98 | +1.29% | TWD 194.47 | TWD 197.43 | TWD 192.50 | 1.66M |
| 2026-06-11 | TWD 191.51 | -3.96% | TWD 194.96 | TWD 195.46 | TWD 190.03 | 3.27M |
| 2026-06-10 | TWD 199.41 | +0.50% | TWD 197.43 | TWD 202.86 | TWD 197.43 | 2.48M |
| 2026-06-09 | TWD 198.42 | +2.81% | TWD 193.98 | TWD 200.89 | TWD 193.98 | 1.78M |
| 2026-06-08 | TWD 192.99 | -1.51% | TWD 179.66 | TWD 194.96 | TWD 179.66 | 2.12M |
| 2026-06-05 | TWD 195.95 | -1.24% | TWD 199.41 | TWD 203.36 | TWD 194.47 | 2.51M |
| 2026-06-04 | TWD 198.42 | +2.55% | TWD 193.98 | TWD 201.38 | TWD 192.99 | 2.92M |
| 2026-06-03 | TWD 193.48 | 0.00% | TWD 193.98 | TWD 194.96 | TWD 192.00 | 915.42K |
| 2026-06-02 | TWD 193.48 | -1.26% | TWD 195.95 | TWD 195.95 | TWD 192.00 | 1.25M |
| 2026-06-01 | TWD 195.95 | +1.79% | TWD 193.48 | TWD 196.44 | TWD 191.02 | 1.38M |
| 2026-05-29 | TWD 192.50 | +3.17% | TWD 188.05 | TWD 195.46 | TWD 187.56 | 2.53M |
| 2026-05-28 | TWD 186.57 | -1.31% | TWD 190.03 | TWD 190.52 | TWD 186.57 | 1.47M |
| 2026-05-27 | TWD 189.04 | -0.78% | TWD 192.50 | TWD 192.50 | TWD 188.05 | 1.79M |
| 2026-05-26 | TWD 190.52 | -2.28% | TWD 195.46 | TWD 196.94 | TWD 190.52 | 1.95M |
| 2026-05-25 | TWD 194.96 | -1.74% | TWD 199.41 | TWD 201.38 | TWD 193.48 | 2.52M |