Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Lotes Co., Ltd (3533.TW)

Compare
1,100.00
-40.00
(-3.51%)
At close: April 18 at 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,130.001,135.001,085.001,100.001,100.001,535,370
Apr 17, 20251,125.001,160.001,110.001,140.001,140.001,538,953
Apr 16, 20251,180.001,190.001,140.001,145.001,145.001,231,113
Apr 15, 20251,145.001,220.001,145.001,200.001,200.002,290,145
Apr 14, 20251,150.001,205.001,135.001,140.001,140.002,550,229
Apr 11, 20251,040.001,155.001,040.001,135.001,135.003,658,601
Apr 10, 20251,155.001,155.001,155.001,155.001,155.00529,211
Apr 9, 20251,050.001,050.001,050.001,050.001,050.00562,135
Apr 8, 20251,165.001,165.001,165.001,165.001,165.00436,583
Apr 7, 20251,290.001,290.001,290.001,290.001,290.0060,033
Apr 2, 20251,430.001,440.001,415.001,430.001,430.00487,188
Apr 1, 20251,425.001,435.001,380.001,425.001,425.00689,029
Mar 31, 20251,420.001,455.001,375.001,375.001,375.001,188,629
Mar 28, 20251,515.001,525.001,470.001,480.001,480.00787,304
Mar 27, 20251,545.001,550.001,490.001,550.001,550.00739,187
Mar 26, 20251,550.001,575.001,540.001,565.001,565.00408,057
Mar 25, 20251,550.001,560.001,535.001,560.001,560.00744,263
Mar 24, 20251,555.001,600.001,515.001,515.001,515.00822,198
Mar 21, 20251,565.001,570.001,545.001,550.001,550.00552,024
Mar 20, 20251,565.001,595.001,540.001,570.001,570.00818,245
Mar 19, 20251,580.001,580.001,545.001,555.001,555.00822,402
Mar 18, 20251,580.001,605.001,575.001,580.001,580.00553,518
Mar 17, 20251,590.001,600.001,570.001,580.001,580.00765,051
Mar 14, 20251,585.001,585.001,545.001,560.001,560.00465,030
Mar 13, 20251,590.001,600.001,560.001,560.001,560.00611,385
Mar 12, 20251,560.001,600.001,540.001,560.001,560.001,199,196
Mar 11, 20251,535.001,570.001,520.001,550.001,550.001,038,027
Mar 10, 20251,600.001,615.001,540.001,595.001,595.001,211,190
Mar 7, 20251,605.001,620.001,565.001,590.001,590.001,587,485
Mar 6, 20251,660.001,680.001,620.001,620.001,620.001,020,551
Mar 5, 20251,700.001,740.001,635.001,655.001,655.002,077,424
Mar 4, 20251,595.001,735.001,575.001,710.001,710.001,662,209
Mar 3, 20251,660.001,670.001,585.001,630.001,630.002,018,163
Feb 27, 20251,730.001,755.001,655.001,655.001,655.006,888,976
Feb 26, 20251,715.001,750.001,700.001,715.001,715.001,696,224
Feb 25, 20251,810.001,825.001,745.001,745.001,745.001,389,173
Feb 24, 20251,815.001,870.001,790.001,845.001,845.00848,538
Feb 21, 20251,805.001,840.001,790.001,815.001,815.00753,203
Feb 20, 20251,825.001,835.001,800.001,805.001,805.00523,035
Feb 19, 20251,850.001,850.001,820.001,820.001,820.00519,449
Feb 18, 20251,790.001,845.001,790.001,830.001,830.00700,293
Feb 17, 20251,805.001,840.001,760.001,785.001,785.001,051,201
Feb 14, 20251,815.001,845.001,780.001,785.001,785.00622,384
Feb 13, 20251,820.001,850.001,810.001,810.001,810.00561,153
Feb 12, 20251,840.001,870.001,810.001,815.001,815.00714,040
Feb 11, 20251,830.001,850.001,820.001,830.001,830.00492,115
Feb 10, 20251,865.001,865.001,810.001,825.001,825.00395,353
Feb 7, 20251,770.001,885.001,770.001,880.001,880.001,021,741
Feb 6, 20251,800.001,860.001,765.001,770.001,770.00935,116
Feb 5, 20251,715.001,800.001,715.001,785.001,785.00821,069
Feb 4, 20251,715.001,730.001,695.001,705.001,705.00719,274
Feb 3, 20251,705.001,775.001,695.001,695.001,695.001,329,471
Jan 22, 20251,875.001,905.001,830.001,880.001,880.00994,652
Jan 21, 20251,810.001,875.001,810.001,820.001,820.00822,166
Jan 20, 20251,815.001,830.001,800.001,815.001,815.00589,416
Jan 17, 20251,745.001,775.001,725.001,760.001,760.00511,043
Jan 16, 20251,750.001,790.001,720.001,745.001,745.001,003,044
Jan 15, 20251,720.001,745.001,675.001,685.001,685.001,102,462
Jan 14, 20251,705.001,755.001,695.001,720.001,720.00763,881
Jan 13, 20251,790.001,790.001,660.001,710.001,710.001,637,264
Jan 10, 20251,810.001,860.001,805.001,810.001,810.00558,060
Jan 9, 20251,855.001,865.001,805.001,810.001,810.00614,241
Jan 8, 20251,860.001,905.001,860.001,865.001,865.00404,718
Jan 7, 20251,860.001,900.001,850.001,890.001,890.001,017,298
Jan 6, 20251,895.001,915.001,810.001,830.001,830.001,536,786
Jan 3, 20251,920.001,920.001,870.001,870.001,870.00754,409
Jan 2, 20251,920.001,980.001,895.001,920.001,920.001,068,120
Dec 31, 20241,935.001,970.001,900.001,955.001,955.00586,188
Dec 30, 20241,945.001,970.001,925.001,940.001,940.00730,050
Dec 27, 20241,920.001,940.001,895.001,930.001,930.00486,042
Dec 26, 20241,920.001,950.001,910.001,920.001,920.00561,368
Dec 25, 20241,860.001,940.001,860.001,930.001,930.001,000,226
Dec 24, 20241,940.001,940.001,850.001,860.001,860.001,385,146
Dec 23, 20241,905.001,950.001,905.001,925.001,925.00844,167
Dec 20, 20241,890.001,905.001,820.001,870.001,870.002,061,390
Dec 19, 20241,910.001,930.001,900.001,910.001,910.00718,121
Dec 18, 20241,895.001,955.001,895.001,950.001,950.00796,298
Dec 17, 20241,905.001,940.001,890.001,895.001,895.00724,501
Dec 16, 20241,955.001,975.001,890.001,900.001,900.00751,419
Dec 13, 20241,910.001,955.001,910.001,930.001,930.00623,203
Dec 12, 20241,960.001,965.001,910.001,910.001,910.00755,815
Dec 11, 20241,880.001,955.001,875.001,945.001,945.00944,333
Dec 10, 20241,925.001,935.001,885.001,885.001,885.001,023,091
Dec 9, 20241,940.001,980.001,915.001,935.001,935.00826,578
Dec 6, 20241,945.001,975.001,935.001,950.001,950.001,217,484
Dec 5, 20242,015.002,015.001,965.001,985.001,985.001,225,970
Dec 4, 20241,975.002,015.001,960.002,015.002,015.00983,440
Dec 3, 20241,995.002,005.001,945.001,965.001,965.002,172,419
Dec 2, 20241,845.001,965.001,845.001,920.001,920.002,831,434
Nov 29, 20241,645.001,805.001,635.001,790.001,790.001,796,608
Nov 28, 20241,650.001,670.001,620.001,660.001,660.00510,192
Nov 27, 20241,715.001,730.001,650.001,650.001,650.00788,583
Nov 26, 20241,730.001,730.001,685.001,710.001,710.00750,230
Nov 25, 20241,780.001,795.001,720.001,730.001,730.00812,846
Nov 22, 20241,705.001,785.001,695.001,755.001,755.001,753,306
Nov 21, 20241,710.001,730.001,690.001,690.001,690.00634,080
Nov 20, 20241,715.001,715.001,715.001,715.001,715.00963,872
Nov 19, 20241,675.001,710.001,660.001,705.001,705.00851,168
Nov 18, 20241,660.001,685.001,625.001,660.001,660.00834,132
Nov 15, 20241,700.001,705.001,635.001,645.001,645.001,415,235
Nov 14, 20241,750.001,780.001,690.001,695.001,695.001,024,634
Nov 13, 20241,745.001,765.001,715.001,740.001,740.001,263,074
Nov 12, 20241,750.001,795.001,715.001,775.001,775.001,410,941
Nov 11, 20241,780.001,810.001,760.001,770.001,770.00522,111
Nov 8, 20241,775.001,810.001,770.001,780.001,780.00963,237
Nov 7, 20241,725.001,770.001,710.001,760.001,760.001,057,659
Nov 6, 20241,700.001,770.001,695.001,730.001,730.001,730,171
Nov 5, 20241,655.001,690.001,650.001,670.001,670.00563,114
Nov 4, 20241,670.001,705.001,635.001,680.001,680.001,109,010
Nov 1, 20241,595.001,680.001,595.001,670.001,670.001,306,199
Oct 30, 20241,680.001,710.001,665.001,675.001,675.001,231,365
Oct 29, 20241,755.001,770.001,635.001,670.001,670.001,615,790
Oct 28, 20241,770.001,785.001,730.001,755.001,755.001,413,585
Oct 25, 20241,680.001,765.001,655.001,760.001,760.002,142,156
Oct 24, 20241,635.001,695.001,620.001,650.001,650.001,205,382
Oct 23, 20241,660.001,670.001,610.001,660.001,660.001,140,493
Oct 22, 20241,690.001,730.001,655.001,675.001,675.001,382,093
Oct 21, 20241,685.001,760.001,675.001,710.001,710.002,174,202
Oct 18, 20241,670.001,685.001,625.001,650.001,650.001,042,189
Oct 17, 20241,655.001,670.001,620.001,640.001,640.00967,055
Oct 16, 20241,630.001,685.001,610.001,665.001,665.001,247,787
Oct 15, 20241,710.001,720.001,640.001,660.001,660.001,506,523
Oct 14, 20241,645.001,685.001,620.001,670.001,670.001,138,545
Oct 11, 20241,645.001,655.001,610.001,635.001,635.001,130,670
Oct 9, 20241,545.001,655.001,530.001,645.001,645.003,221,036
Oct 8, 20241,550.001,665.001,525.001,530.001,530.003,382,577
Oct 7, 20241,465.001,550.001,460.001,550.001,550.001,679,860
Oct 4, 20241,440.001,440.001,390.001,410.001,410.00836,051
Oct 1, 20241,400.001,450.001,400.001,435.001,435.00572,102
Sep 30, 20241,485.001,485.001,385.001,385.001,385.001,375,414
Sep 27, 20241,515.001,530.001,485.001,495.001,495.00967,194
Sep 26, 20241,510.001,540.001,500.001,515.001,515.001,082,429
Sep 25, 20241,420.001,525.001,415.001,485.001,485.001,798,520
Sep 24, 20241,390.001,410.001,365.001,410.001,410.00802,422
Sep 23, 20241,405.001,405.001,365.001,390.001,390.00605,021
Sep 20, 20241,420.001,435.001,385.001,385.001,385.001,401,729
Sep 19, 20241,330.001,405.001,325.001,395.001,395.00688,133
Sep 18, 20241,350.001,360.001,305.001,335.001,335.001,047,050
Sep 16, 20241,405.001,410.001,345.001,355.001,355.00664,976
Sep 13, 20241,440.001,470.001,400.001,405.001,405.00968,237
Sep 12, 20241,390.001,460.001,360.001,425.001,425.001,143,261
Sep 11, 20241,365.001,370.001,325.001,350.001,350.00472,005
Sep 10, 20241,405.001,430.001,335.001,355.001,355.00724,017
Sep 9, 20241,320.001,400.001,315.001,390.001,390.001,044,167
Sep 6, 20241,315.001,415.001,315.001,365.001,365.001,734,051
Sep 5, 20241,360.001,370.001,285.001,290.001,290.001,878,606
Sep 4, 20241,450.001,455.001,360.001,360.001,360.001,000,551
Sep 3, 20241,490.001,525.001,490.001,510.001,510.00396,127
Sep 2, 20241,530.001,540.001,490.001,490.001,490.00312,986
Aug 30, 20241,485.001,560.001,485.001,530.001,530.00810,168
Aug 29, 20241,450.001,500.001,450.001,485.001,485.00461,603
Aug 28, 2024 25.754503 Dividend
Aug 28, 20241,500.001,500.001,465.001,475.001,475.00537,184
Aug 27, 20241,515.001,540.001,500.001,510.001,484.25410,130
Aug 26, 20241,535.001,565.001,515.001,520.001,494.07424,116
Aug 23, 20241,490.001,530.001,470.001,515.001,489.16303,040
Aug 22, 20241,520.001,535.001,490.001,495.001,469.50487,188
Aug 21, 20241,555.001,560.001,495.001,510.001,484.25631,060
Aug 20, 20241,550.001,595.001,540.001,540.001,513.73690,048
Aug 19, 20241,535.001,565.001,530.001,540.001,513.73418,188
Aug 16, 20241,540.001,610.001,535.001,535.001,508.821,173,182
Aug 15, 20241,475.001,550.001,460.001,515.001,489.161,288,251
Aug 14, 20241,510.001,520.001,450.001,460.001,435.101,645,420
Aug 13, 20241,490.001,540.001,480.001,505.001,479.331,045,101
Aug 12, 20241,535.001,545.001,485.001,490.001,464.591,637,099
Aug 9, 20241,465.001,505.001,435.001,470.001,444.931,340,137
Aug 8, 20241,415.001,440.001,375.001,390.001,366.29799,116
Aug 7, 20241,350.001,475.001,345.001,430.001,405.611,124,233
Aug 6, 20241,335.001,375.001,225.001,350.001,326.971,562,113
Aug 5, 20241,350.001,350.001,275.001,275.001,253.25494,385
Aug 2, 20241,435.001,490.001,395.001,415.001,390.871,036,450
Aug 1, 20241,430.001,500.001,415.001,485.001,459.671,336,163
Jul 31, 20241,380.001,410.001,365.001,390.001,366.29679,022
Jul 30, 20241,380.001,415.001,360.001,400.001,376.121,281,071
Jul 29, 20241,455.001,460.001,340.001,350.001,326.971,454,446
Jul 26, 20241,400.001,440.001,370.001,420.001,395.781,604,059
Jul 23, 20241,425.001,490.001,420.001,480.001,454.761,005,405
Jul 22, 20241,435.001,450.001,385.001,390.001,366.29970,113
Jul 19, 20241,455.001,465.001,420.001,425.001,400.701,741,522
Jul 18, 20241,550.001,555.001,455.001,460.001,435.101,378,749
Jul 17, 20241,600.001,615.001,560.001,575.001,548.14903,319
Jul 16, 20241,650.001,665.001,595.001,600.001,572.71802,065
Jul 15, 20241,660.001,670.001,630.001,650.001,621.86448,158
Jul 12, 20241,605.001,685.001,595.001,660.001,631.691,001,138
Jul 11, 20241,675.001,695.001,605.001,620.001,592.371,082,014
Jul 10, 20241,625.001,660.001,615.001,635.001,607.11824,450
Jul 9, 20241,540.001,640.001,505.001,610.001,582.541,067,237
Jul 8, 20241,580.001,590.001,545.001,560.001,533.39457,147
Jul 5, 20241,595.001,605.001,565.001,580.001,553.05786,304
Jul 4, 20241,575.001,595.001,550.001,565.001,538.31705,105
Jul 3, 20241,565.001,580.001,550.001,550.001,523.56600,147
Jul 2, 20241,580.001,580.001,525.001,550.001,523.561,468,182
Jul 1, 20241,630.001,630.001,555.001,565.001,538.31925,377
Jun 28, 20241,590.001,660.001,590.001,630.001,602.20798,222
Jun 27, 20241,610.001,620.001,580.001,585.001,557.97838,149
Jun 26, 20241,620.001,660.001,615.001,630.001,602.20577,915
Jun 25, 20241,600.001,620.001,530.001,590.001,562.881,331,197
Jun 24, 20241,670.001,670.001,590.001,610.001,582.541,660,836
Jun 21, 20241,700.001,710.001,670.001,695.001,666.09948,121
Jun 20, 20241,735.001,765.001,730.001,750.001,720.15322,177
Jun 19, 20241,730.001,750.001,720.001,735.001,705.41472,533
Jun 18, 20241,755.001,760.001,710.001,725.001,695.58637,176
Jun 17, 20241,710.001,740.001,700.001,730.001,700.49535,783
Jun 14, 20241,630.001,755.001,630.001,750.001,720.151,891,468
Jun 13, 20241,615.001,625.001,580.001,600.001,572.71527,410
Jun 12, 20241,580.001,615.001,580.001,595.001,567.80606,261
Jun 11, 20241,585.001,595.001,555.001,565.001,538.31891,073
Jun 7, 20241,580.001,600.001,565.001,580.001,553.05790,240
Jun 6, 20241,615.001,645.001,560.001,580.001,553.05837,675
Jun 5, 20241,635.001,645.001,580.001,595.001,567.80980,074
Jun 4, 20241,610.001,665.001,595.001,625.001,597.28951,144
Jun 3, 20241,615.001,635.001,580.001,595.001,567.80606,050
May 31, 20241,620.001,635.001,600.001,605.001,577.63644,212
May 30, 20241,655.001,665.001,600.001,625.001,597.281,068,041
May 29, 20241,675.001,700.001,660.001,665.001,636.60749,104
May 28, 20241,645.001,675.001,635.001,660.001,631.69653,011
May 27, 20241,720.001,735.001,630.001,645.001,616.941,334,306
May 24, 20241,670.001,735.001,670.001,720.001,690.66952,187
May 23, 20241,670.001,695.001,655.001,675.001,646.43895,012
May 22, 20241,620.001,725.001,620.001,670.001,641.521,971,765
May 21, 20241,585.001,645.001,565.001,635.001,607.111,371,211
May 20, 20241,600.001,605.001,560.001,570.001,543.22674,132
May 17, 20241,595.001,605.001,570.001,590.001,562.88748,062
May 16, 20241,535.001,600.001,525.001,595.001,567.801,801,826
May 15, 20241,540.001,540.001,485.001,515.001,489.161,222,358
May 14, 20241,510.001,545.001,495.001,535.001,508.821,498,005
May 13, 20241,550.001,550.001,460.001,500.001,474.421,621,684
May 10, 20241,480.001,520.001,430.001,500.001,474.42820,298
May 9, 20241,480.001,520.001,455.001,475.001,449.84943,051
May 8, 20241,480.001,485.001,460.001,470.001,444.93614,113
May 7, 20241,480.001,500.001,445.001,480.001,454.76563,199
May 6, 20241,515.001,525.001,445.001,475.001,449.841,321,215
May 3, 20241,425.001,450.001,415.001,425.001,400.70593,439
May 2, 20241,420.001,445.001,395.001,410.001,385.95708,048
Apr 30, 20241,455.001,460.001,420.001,440.001,415.44535,047
Apr 29, 20241,475.001,485.001,445.001,460.001,435.10825,427
Apr 26, 20241,440.001,470.001,415.001,455.001,430.181,398,050
Apr 25, 20241,400.001,435.001,385.001,410.001,385.951,589,355
Apr 24, 20241,345.001,410.001,335.001,410.001,385.952,247,233
Apr 23, 20241,300.001,325.001,265.001,285.001,263.081,502,235
Apr 22, 20241,365.001,365.001,270.001,295.001,272.912,307,059
Apr 19, 20241,415.001,435.001,335.001,365.001,341.721,812,015
Apr 18, 20241,365.001,480.001,360.001,480.001,454.761,544,552

Related Tickers

3653.TW Jentech Precision Industrial Co., Ltd
934.00
-0.64%
 
2383.TW Elite Material Co., Ltd.
522.00
+1.36%
 
3017.TW Asia Vital Components Co., Ltd.
417.00
-0.36%
 
3008.TW LARGAN Precision Co.,Ltd
2,155.00
-0.46%
 
6442.TW EZconn Corporation
344.00
+2.69%
 
6933.TW Amax Holding Co., Ltd.
162.00
-9.75%
 
2327.TW Yageo Corporation
455.00
-0.44%
 
3023.TW SINBON Electronics Co., Ltd.
208.00
+1.71%
 
2368.TW Gold Circuit Electronics Ltd.
184.50
+0.54%
 
8069.TWO E Ink Holdings Inc.
223.00
-1.33%