Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan
· Delayed Price · Currency is TWD 255.00
+23.00 (9.91%)
Sep 26, 2025, 2:38 PM CST
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 244.50 | 255.00 | 240.00 | 255.00 | 255.00 | 9.91% | 16,068,950 |
| Sep 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.95% | 2,003,439 |
| Sep 24, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 9.90% | 1,407,491 |
| Sep 23, 2025 | 190.50 | 193.50 | 189.50 | 192.00 | 192.00 | 1.05% | 713,670 |
| Sep 22, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.26% | 475,066 |
| Sep 19, 2025 | 191.50 | 194.00 | 189.50 | 189.50 | 189.50 | -1.04% | 1,399,219 |
| Sep 18, 2025 | 189.00 | 193.50 | 187.50 | 191.50 | 191.50 | 2.68% | 1,415,849 |
| Sep 17, 2025 | 186.00 | 189.50 | 186.00 | 186.50 | 186.50 | 0.27% | 715,476 |
| Sep 16, 2025 | 186.00 | 187.00 | 185.50 | 186.00 | 186.00 | - | 419,922 |
| Sep 15, 2025 | 187.00 | 187.50 | 185.00 | 186.00 | 186.00 | -0.53% | 537,009 |
| Sep 12, 2025 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | 0.54% | 858,904 |
| Sep 11, 2025 | 190.50 | 190.50 | 185.50 | 186.00 | 186.00 | -3.38% | 2,104,904 |
| Sep 10, 2025 | 193.50 | 193.50 | 191.00 | 192.50 | 192.50 | - | 543,371 |
| Sep 9, 2025 | 193.50 | 194.50 | 191.50 | 192.50 | 192.50 | -0.52% | 560,993 |
| Sep 8, 2025 | 193.00 | 195.50 | 191.50 | 193.50 | 193.50 | 0.52% | 531,570 |
| Sep 5, 2025 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | -1.03% | 852,900 |
| Sep 4, 2025 | 194.50 | 197.00 | 193.50 | 194.50 | 194.50 | 0.78% | 827,621 |
| Sep 3, 2025 | 193.50 | 197.00 | 192.50 | 193.00 | 193.00 | - | 1,109,459 |
| Sep 2, 2025 | 188.50 | 195.50 | 188.50 | 193.00 | 193.00 | 2.66% | 1,154,458 |
| Sep 1, 2025 | 193.50 | 193.50 | 188.00 | 188.00 | 188.00 | -2.84% | 1,024,593 |
| Aug 29, 2025 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | - | 694,750 |
| Aug 28, 2025 | 196.50 | 196.50 | 193.50 | 193.50 | 193.50 | -1.53% | 819,833 |
| Aug 27, 2025 | 194.50 | 197.50 | 194.00 | 196.50 | 196.50 | 1.55% | 976,710 |
| Aug 26, 2025 | 194.50 | 194.50 | 192.50 | 193.50 | 193.50 | - | 501,214 |
| Aug 25, 2025 | 195.00 | 195.00 | 192.50 | 193.50 | 193.50 | -0.26% | 963,908 |
| Aug 22, 2025 | 193.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1.31% | 1,435,224 |
| Aug 21, 2025 | 192.50 | 195.00 | 191.00 | 191.50 | 191.50 | 0.26% | 944,342 |
| Aug 20, 2025 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -1.55% | 1,641,736 |
| Aug 19, 2025 | 194.00 | 197.00 | 193.00 | 194.00 | 194.00 | - | 1,268,849 |
| Aug 18, 2025 | 200.50 | 200.50 | 193.00 | 194.00 | 194.00 | -3.24% | 2,546,501 |
| Aug 15, 2025 | 206.00 | 207.00 | 200.00 | 200.50 | 200.50 | -2.43% | 2,005,667 |
| Aug 14, 2025 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 0.24% | 824,260 |
| Aug 13, 2025 | 208.50 | 210.00 | 205.00 | 205.00 | 205.00 | -1.68% | 1,869,923 |
| Aug 12, 2025 | 214.50 | 214.50 | 208.50 | 208.50 | 208.50 | -3.02% | 2,064,100 |
| Aug 11, 2025 | 214.00 | 216.00 | 213.50 | 215.00 | 215.00 | -2.93% | 702,482 |
| Aug 8, 2025 | 222.00 | 222.50 | 219.50 | 221.50 | 215.72 | 0.68% | 968,776 |
| Aug 7, 2025 | 225.50 | 225.50 | 219.00 | 220.00 | 214.26 | -1.79% | 937,479 |
| Aug 6, 2025 | 225.00 | 226.00 | 223.50 | 224.00 | 218.16 | -0.22% | 689,790 |
| Aug 5, 2025 | 222.00 | 227.50 | 222.00 | 224.50 | 218.64 | 1.58% | 959,634 |
| Aug 4, 2025 | 215.50 | 222.00 | 215.00 | 221.00 | 215.23 | 2.31% | 771,012 |
| Aug 1, 2025 | 215.50 | 217.50 | 213.50 | 216.00 | 210.36 | -0.92% | 679,824 |
| Jul 31, 2025 | 218.00 | 220.00 | 216.50 | 218.00 | 212.31 | -0.46% | 552,858 |
| Jul 30, 2025 | 222.00 | 222.50 | 218.50 | 219.00 | 213.29 | -1.35% | 467,391 |
| Jul 29, 2025 | 225.50 | 226.50 | 221.50 | 222.00 | 216.21 | -1.55% | 715,603 |
| Jul 28, 2025 | 226.00 | 227.50 | 223.50 | 225.50 | 219.62 | 0.22% | 758,778 |
| Jul 25, 2025 | 225.50 | 227.00 | 223.00 | 225.00 | 219.13 | - | 918,374 |
| Jul 24, 2025 | 224.00 | 226.00 | 221.50 | 225.00 | 219.13 | 1.81% | 1,371,789 |
| Jul 23, 2025 | 216.00 | 224.00 | 215.00 | 221.00 | 215.23 | 3.27% | 1,241,684 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 208.42 | -4.04% | 1,504,756 |
| Jul 21, 2025 | 223.50 | 226.00 | 222.50 | 223.00 | 217.18 | 0.45% | 613,516 |