Lotus Pharmaceutical Co., Ltd. (TPE:1795)
Taiwan
· Delayed Price · Currency is TWD 297.50
-0.50 (-0.17%)
At close: Dec 5, 2025
Lotus Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.50 | 300.50 | 296.50 | 297.50 | 297.50 | -0.17% | 1,750,065 |
| Dec 4, 2025 | 302.00 | 303.50 | 297.00 | 298.00 | 298.00 | -0.67% | 1,604,911 |
| Dec 3, 2025 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | -2.28% | 3,491,829 |
| Dec 2, 2025 | 317.50 | 317.50 | 306.00 | 307.00 | 307.00 | -2.69% | 4,027,658 |
| Dec 1, 2025 | 316.00 | 324.50 | 314.50 | 315.50 | 315.50 | 1.12% | 5,960,836 |
| Nov 28, 2025 | 321.00 | 323.50 | 308.50 | 312.00 | 312.00 | -1.73% | 5,912,878 |
| Nov 27, 2025 | 315.50 | 326.00 | 312.00 | 317.50 | 317.50 | 0.63% | 8,640,242 |
| Nov 26, 2025 | 306.50 | 328.00 | 304.00 | 315.50 | 315.50 | 4.47% | 11,657,340 |
| Nov 25, 2025 | 290.50 | 308.00 | 289.00 | 302.00 | 302.00 | 3.07% | 7,003,576 |
| Nov 24, 2025 | 283.50 | 297.50 | 283.00 | 293.00 | 293.00 | 4.46% | 4,849,025 |
| Nov 21, 2025 | 282.50 | 284.00 | 275.50 | 280.50 | 280.50 | -1.41% | 1,909,854 |
| Nov 20, 2025 | 287.00 | 289.50 | 283.00 | 284.50 | 284.50 | 0.89% | 2,039,580 |
| Nov 19, 2025 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.35% | 1,608,961 |
| Nov 18, 2025 | 289.00 | 289.50 | 281.00 | 283.00 | 283.00 | -2.25% | 2,521,395 |
| Nov 17, 2025 | 296.00 | 296.00 | 286.50 | 289.50 | 289.50 | -1.53% | 2,786,478 |
| Nov 14, 2025 | 284.00 | 299.50 | 283.50 | 294.00 | 294.00 | 2.44% | 5,901,373 |
| Nov 13, 2025 | 290.00 | 291.50 | 286.00 | 287.00 | 287.00 | -0.35% | 2,400,614 |
| Nov 12, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,503,856 |
| Nov 11, 2025 | 281.00 | 291.50 | 281.00 | 286.00 | 286.00 | 4.95% | 4,598,835 |
| Nov 10, 2025 | 278.00 | 278.00 | 267.50 | 272.50 | 272.50 | -2.33% | 3,312,749 |
| Nov 7, 2025 | 285.00 | 288.50 | 279.00 | 279.00 | 279.00 | -2.11% | 1,789,044 |
| Nov 6, 2025 | 285.50 | 290.00 | 283.00 | 285.00 | 285.00 | 1.06% | 1,482,234 |
| Nov 5, 2025 | 282.00 | 286.50 | 278.00 | 282.00 | 282.00 | -1.05% | 1,978,570 |
| Nov 4, 2025 | 288.00 | 293.00 | 279.00 | 285.00 | 285.00 | -0.87% | 3,627,985 |
| Nov 3, 2025 | 300.00 | 300.00 | 285.50 | 287.50 | 287.50 | -2.71% | 3,651,281 |
| Oct 31, 2025 | 290.00 | 305.00 | 290.00 | 295.50 | 295.50 | 2.43% | 7,065,680 |
| Oct 30, 2025 | 286.50 | 290.50 | 282.00 | 288.50 | 288.50 | 0.87% | 3,544,450 |
| Oct 29, 2025 | 291.00 | 293.00 | 286.00 | 286.00 | 286.00 | -1.55% | 3,028,338 |
| Oct 28, 2025 | 286.50 | 294.50 | 283.00 | 290.50 | 290.50 | 1.57% | 4,744,903 |
| Oct 27, 2025 | 286.00 | 293.00 | 281.50 | 286.00 | 286.00 | 0.53% | 5,721,079 |
| Oct 23, 2025 | 287.50 | 290.50 | 281.50 | 284.50 | 284.50 | -2.23% | 5,615,522 |
| Oct 22, 2025 | 319.00 | 319.50 | 291.00 | 291.00 | 291.00 | -5.06% | 16,496,880 |
| Oct 21, 2025 | 278.50 | 306.50 | 274.50 | 306.50 | 306.50 | 9.86% | 14,677,750 |
| Oct 20, 2025 | 299.50 | 299.50 | 270.00 | 279.00 | 279.00 | -6.84% | 12,973,420 |
| Oct 17, 2025 | 289.00 | 300.50 | 289.00 | 299.50 | 299.50 | 3.63% | 4,706,576 |
| Oct 16, 2025 | 285.50 | 290.00 | 284.00 | 289.00 | 289.00 | 2.48% | 3,210,312 |
| Oct 15, 2025 | 281.50 | 282.00 | 279.00 | 282.00 | 282.00 | 1.62% | 2,256,877 |
| Oct 14, 2025 | 289.50 | 289.50 | 277.50 | 277.50 | 277.50 | -2.46% | 2,513,540 |
| Oct 13, 2025 | 268.00 | 284.50 | 268.00 | 284.50 | 284.50 | 2.71% | 3,044,129 |
| Oct 9, 2025 | 279.00 | 283.00 | 275.00 | 277.00 | 277.00 | -1.60% | 2,594,114 |
| Oct 8, 2025 | 278.00 | 288.00 | 278.00 | 281.50 | 281.50 | 1.26% | 4,769,913 |
| Oct 7, 2025 | 274.00 | 280.00 | 270.50 | 278.00 | 278.00 | 4.51% | 4,863,388 |
| Oct 3, 2025 | 270.00 | 272.00 | 263.50 | 266.00 | 266.00 | 0.76% | 2,773,096 |
| Oct 2, 2025 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 3.33% | 3,625,226 |
| Oct 1, 2025 | 265.00 | 266.00 | 253.00 | 255.50 | 255.50 | -1.54% | 12,249,530 |
| Sep 30, 2025 | 267.00 | 277.00 | 255.50 | 259.50 | 259.50 | 1.76% | 31,587,230 |
| 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 |