Lotes Co., Ltd 3533
TWSE · Taiwan · Electronic Technology
TWD 1,825.00-30.00 (-1.62%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,855.00 | +4.80% | TWD 1,780.00 | TWD 1,865.00 | TWD 1,760.00 | 2.52M |
| 2026-09-30 | TWD 1,770.00 | +3.51% | TWD 1,730.00 | TWD 1,785.00 | TWD 1,705.00 | 2.28M |
| 2026-09-29 | TWD 1,710.00 | +1.18% | TWD 1,680.00 | TWD 1,765.00 | TWD 1,680.00 | 2.05M |
| 2026-09-24 | TWD 1,690.00 | 0.00% | TWD 1,660.00 | TWD 1,735.00 | TWD 1,660.00 | 1.02M |
| 2026-09-23 | TWD 1,690.00 | -3.15% | TWD 1,755.00 | TWD 1,760.00 | TWD 1,660.00 | 2.61M |
| 2026-09-22 | TWD 1,745.00 | +9.75% | TWD 1,745.00 | TWD 1,745.00 | TWD 1,745.00 | 738.32K |
| 2026-09-21 | TWD 1,590.00 | +0.32% | TWD 1,600.00 | TWD 1,615.00 | TWD 1,570.00 | 732.28K |
| 2026-09-18 | TWD 1,585.00 | +1.93% | TWD 1,580.00 | TWD 1,615.00 | TWD 1,560.00 | 651.34K |
| 2026-09-17 | TWD 1,555.00 | +2.98% | TWD 1,520.00 | TWD 1,620.00 | TWD 1,520.00 | 799.27K |
| 2026-09-16 | TWD 1,510.00 | -0.66% | TWD 1,520.00 | TWD 1,535.00 | TWD 1,495.00 | 773.63K |
| 2026-09-15 | TWD 1,520.00 | -4.40% | TWD 1,590.00 | TWD 1,590.00 | TWD 1,520.00 | 671.78K |
| 2026-09-14 | TWD 1,590.00 | +0.63% | TWD 1,580.00 | TWD 1,610.00 | TWD 1,555.00 | 695.14K |
| 2026-09-11 | TWD 1,580.00 | +0.32% | TWD 1,545.00 | TWD 1,595.00 | TWD 1,540.00 | 995.83K |
| 2026-09-10 | TWD 1,575.00 | -3.08% | TWD 1,610.00 | TWD 1,620.00 | TWD 1,575.00 | 759.00K |
| 2026-09-09 | TWD 1,625.00 | +0.31% | TWD 1,610.00 | TWD 1,650.00 | TWD 1,600.00 | 456.44K |
| 2026-09-08 | TWD 1,620.00 | -4.42% | TWD 1,690.00 | TWD 1,695.00 | TWD 1,610.00 | 588.02K |
| 2026-09-07 | TWD 1,695.00 | +0.59% | TWD 1,720.00 | TWD 1,725.00 | TWD 1,690.00 | 594.24K |
| 2026-09-04 | TWD 1,685.00 | +0.90% | TWD 1,695.00 | TWD 1,705.00 | TWD 1,665.00 | 416.19K |
| 2026-09-03 | TWD 1,670.00 | -2.05% | TWD 1,730.00 | TWD 1,730.00 | TWD 1,665.00 | 748.61K |
| 2026-09-02 | TWD 1,705.00 | -2.29% | TWD 1,715.00 | TWD 1,745.00 | TWD 1,680.00 | 1.07M |
| 2026-09-01 | TWD 1,745.00 | +3.25% | TWD 1,690.00 | TWD 1,770.00 | TWD 1,690.00 | 1.38M |
| 2026-08-31 | TWD 1,690.00 | -2.59% | TWD 1,730.00 | TWD 1,730.00 | TWD 1,675.00 | 1.61M |
| 2026-08-28 | TWD 1,735.00 | +6.77% | TWD 1,645.00 | TWD 1,760.00 | TWD 1,645.00 | 2.68M |
| 2026-08-27 | TWD 1,625.00 | 0.00% | TWD 1,640.00 | TWD 1,650.00 | TWD 1,615.00 | 646.62K |
| 2026-08-26 | TWD 1,625.00 | +1.25% | TWD 1,620.00 | TWD 1,635.00 | TWD 1,610.00 | 1.01M |
| 2026-08-25 | TWD 1,605.00 | -0.31% | TWD 1,600.00 | TWD 1,610.00 | TWD 1,540.00 | 2.00M |
| 2026-08-24 | TWD 1,610.00 | +0.94% | TWD 1,615.00 | TWD 1,635.00 | TWD 1,600.00 | 779.32K |
| 2026-08-21 | TWD 1,595.00 | -0.93% | TWD 1,600.00 | TWD 1,640.00 | TWD 1,585.00 | 1.10M |
| 2026-08-20 | TWD 1,610.00 | -0.62% | TWD 1,640.00 | TWD 1,645.00 | TWD 1,570.00 | 1.45M |
| 2026-08-19 | TWD 1,620.00 | -0.31% | TWD 1,580.00 | TWD 1,625.00 | TWD 1,565.00 | 1.49M |
| 2026-08-18 | TWD 1,625.00 | -4.41% | TWD 1,690.00 | TWD 1,695.00 | TWD 1,620.00 | 1.68M |
| 2026-08-17 | TWD 1,700.00 | -1.16% | TWD 1,665.00 | TWD 1,730.00 | TWD 1,665.00 | 2.27M |
| 2026-08-14 | TWD 1,720.00 | -4.97% | TWD 1,730.00 | TWD 1,750.00 | TWD 1,700.00 | 4.38M |
| 2026-08-13 | TWD 1,810.00 | -9.95% | TWD 1,940.00 | TWD 1,945.00 | TWD 1,810.00 | 3.86M |
| 2026-08-12 | TWD 2,010.00 | +1.01% | TWD 1,965.00 | TWD 2,025.00 | TWD 1,950.00 | 1.78M |
| 2026-08-11 | TWD 1,990.00 | +1.53% | TWD 1,990.00 | TWD 2,030.00 | TWD 1,960.00 | 1.00M |
| 2026-08-10 | TWD 1,960.00 | +2.62% | TWD 1,930.00 | TWD 2,040.00 | TWD 1,905.00 | 754.59K |
| 2026-08-07 | TWD 1,910.00 | -3.05% | TWD 1,970.00 | TWD 1,990.00 | TWD 1,900.00 | 869.25K |
| 2026-08-06 | TWD 1,970.00 | +0.77% | TWD 1,930.00 | TWD 2,025.00 | TWD 1,925.00 | 836.20K |
| 2026-08-05 | TWD 1,955.00 | -2.74% | TWD 2,020.00 | TWD 2,045.00 | TWD 1,935.00 | 1.38M |
| 2026-08-04 | TWD 2,010.00 | +0.25% | TWD 1,940.00 | TWD 2,050.00 | TWD 1,930.00 | 794.14K |
| 2026-08-03 | TWD 2,005.00 | +8.09% | TWD 2,000.00 | TWD 2,040.00 | TWD 1,955.00 | 1.15M |
| 2026-07-31 | TWD 1,855.00 | +9.76% | TWD 1,855.00 | TWD 1,855.00 | TWD 1,795.00 | 1.10M |
| 2026-07-30 | TWD 1,690.00 | -2.03% | TWD 1,725.00 | TWD 1,770.00 | TWD 1,665.00 | 1.30M |
| 2026-07-29 | TWD 1,725.00 | -5.99% | TWD 1,850.00 | TWD 1,865.00 | TWD 1,655.00 | 1.02M |
| 2026-07-28 | TWD 1,835.00 | -6.14% | TWD 1,875.00 | TWD 1,880.00 | TWD 1,825.00 | 653.17K |
| 2026-07-27 | TWD 1,955.00 | -0.76% | TWD 1,970.00 | TWD 1,975.00 | TWD 1,890.00 | 553.04K |
| 2026-07-24 | TWD 1,970.00 | -3.19% | TWD 2,025.00 | TWD 2,070.00 | TWD 1,940.00 | 697.13K |
| 2026-07-23 | TWD 2,035.00 | +1.24% | TWD 2,085.00 | TWD 2,160.00 | TWD 1,995.00 | 893.41K |
| 2026-07-22 | TWD 2,010.00 | -0.99% | TWD 2,040.00 | TWD 2,055.00 | TWD 1,985.00 | 743.09K |
| 2026-07-21 | TWD 2,030.00 | +6.56% | TWD 1,920.00 | TWD 2,060.00 | TWD 1,920.00 | 681.50K |
| 2026-07-20 | TWD 1,905.00 | +2.14% | TWD 1,815.00 | TWD 1,955.00 | TWD 1,760.00 | 1.10M |
| 2026-07-17 | TWD 1,865.00 | -7.67% | TWD 1,985.00 | TWD 2,005.00 | TWD 1,860.00 | 1.20M |
| 2026-07-16 | TWD 2,020.00 | -0.25% | TWD 1,965.00 | TWD 2,035.00 | TWD 1,950.00 | 721.21K |
| 2026-07-15 | TWD 2,025.00 | +5.19% | TWD 1,975.00 | TWD 2,045.00 | TWD 1,950.00 | 982.83K |
| 2026-07-14 | TWD 1,925.00 | -2.78% | TWD 2,000.00 | TWD 2,000.00 | TWD 1,840.00 | 783.12K |
| 2026-07-13 | TWD 1,980.00 | +1.28% | TWD 2,000.00 | TWD 2,070.00 | TWD 1,960.00 | 1.27M |
| 2026-07-10 | TWD 1,955.00 | 0.00% | TWD 1,955.00 | TWD 1,955.00 | TWD 1,955.00 | 0 |
| 2026-07-09 | TWD 1,955.00 | -1.76% | TWD 2,025.00 | TWD 2,030.00 | TWD 1,945.00 | 366.17K |
| 2026-07-08 | TWD 1,990.00 | +1.27% | TWD 1,990.00 | TWD 2,040.00 | TWD 1,950.00 | 501.96K |
| 2026-07-07 | TWD 1,965.00 | -7.53% | TWD 2,125.00 | TWD 2,155.00 | TWD 1,960.00 | 801.67K |
| 2026-07-06 | TWD 2,125.00 | -2.30% | TWD 2,220.00 | TWD 2,320.00 | TWD 2,125.00 | 1.10M |
| 2026-07-03 | TWD 2,175.00 | 0.00% | TWD 2,175.00 | TWD 2,185.00 | TWD 2,135.00 | 968.16K |
| 2026-07-02 | TWD 2,175.00 | +0.69% | TWD 2,120.00 | TWD 2,175.00 | TWD 2,080.00 | 627.12K |
| 2026-07-01 | TWD 2,160.00 | +2.37% | TWD 2,160.00 | TWD 2,180.00 | TWD 2,090.00 | 976.35K |
| 2026-06-30 | TWD 2,110.00 | -1.17% | TWD 2,180.00 | TWD 2,180.00 | TWD 2,090.00 | 1.06M |
| 2026-06-29 | TWD 2,135.00 | +1.43% | TWD 2,135.00 | TWD 2,175.00 | TWD 2,110.00 | 659.08K |
| 2026-06-26 | TWD 2,105.00 | -5.39% | TWD 2,220.00 | TWD 2,220.00 | TWD 2,075.00 | 744.52K |
| 2026-06-25 | TWD 2,225.00 | -0.45% | TWD 2,260.00 | TWD 2,270.00 | TWD 2,190.00 | 543.39K |
| 2026-06-24 | TWD 2,235.00 | 0.00% | TWD 2,200.00 | TWD 2,255.00 | TWD 2,150.00 | 688.02K |
| 2026-06-23 | TWD 2,235.00 | -3.46% | TWD 2,320.00 | TWD 2,335.00 | TWD 2,235.00 | 685.49K |
| 2026-06-22 | TWD 2,315.00 | +1.09% | TWD 2,320.00 | TWD 2,350.00 | TWD 2,265.00 | 726.26K |
| 2026-06-18 | TWD 2,290.00 | -0.43% | TWD 2,335.00 | TWD 2,335.00 | TWD 2,270.00 | 1.06M |
| 2026-06-17 | TWD 2,300.00 | +0.22% | TWD 2,275.00 | TWD 2,335.00 | TWD 2,265.00 | 1.43M |
| 2026-06-16 | TWD 2,295.00 | -0.22% | TWD 2,315.00 | TWD 2,320.00 | TWD 2,255.00 | 1.21M |
| 2026-06-15 | TWD 2,300.00 | +2.68% | TWD 2,315.00 | TWD 2,365.00 | TWD 2,275.00 | 1.59M |
| 2026-06-12 | TWD 2,240.00 | +4.43% | TWD 2,245.00 | TWD 2,290.00 | TWD 2,180.00 | 662.20K |
| 2026-06-11 | TWD 2,145.00 | -1.38% | TWD 2,165.00 | TWD 2,190.00 | TWD 2,040.00 | 1.97M |
| 2026-06-10 | TWD 2,175.00 | -6.85% | TWD 2,255.00 | TWD 2,295.00 | TWD 2,165.00 | 1.26M |
| 2026-06-09 | TWD 2,335.00 | +1.97% | TWD 2,305.00 | TWD 2,345.00 | TWD 2,275.00 | 897.44K |
| 2026-06-08 | TWD 2,290.00 | -3.17% | TWD 2,130.00 | TWD 2,295.00 | TWD 2,130.00 | 971.78K |
| 2026-06-05 | TWD 2,365.00 | -1.46% | TWD 2,345.00 | TWD 2,390.00 | TWD 2,240.00 | 1.67M |
| 2026-06-04 | TWD 2,400.00 | -6.61% | TWD 2,555.00 | TWD 2,555.00 | TWD 2,380.00 | 2.26M |
| 2026-06-03 | TWD 2,570.00 | -1.72% | TWD 2,645.00 | TWD 2,665.00 | TWD 2,530.00 | 1.18M |
| 2026-06-02 | TWD 2,615.00 | -2.24% | TWD 2,655.00 | TWD 2,655.00 | TWD 2,505.00 | 908.37K |
| 2026-06-01 | TWD 2,675.00 | +0.94% | TWD 2,675.00 | TWD 2,735.00 | TWD 2,605.00 | 744.31K |
| 2026-05-29 | TWD 2,650.00 | +6.64% | TWD 2,570.00 | TWD 2,650.00 | TWD 2,525.00 | 1.55M |
| 2026-05-28 | TWD 2,485.00 | -5.33% | TWD 2,630.00 | TWD 2,685.00 | TWD 2,455.00 | 1.11M |
| 2026-05-27 | TWD 2,625.00 | -0.57% | TWD 2,660.00 | TWD 2,740.00 | TWD 2,610.00 | 1.25M |
| 2026-05-26 | TWD 2,640.00 | +2.13% | TWD 2,600.00 | TWD 2,670.00 | TWD 2,550.00 | 715.33K |