Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,924.77 -2,654.34 (-4.38%) CMC Crypto 200
1,273.88 -65.19 (-4.87%)
Lotus Pharmaceutical Co., Ltd. (1795.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 327.00 | 330.00 | 322.50 | 323.00 | 323.00 | 3,444,764 |
| 29 Apr 2024 | 316.00 | 332.50 | 315.50 | 329.00 | 329.00 | 5,406,927 |
| 26 Apr 2024 | 314.00 | 316.00 | 309.00 | 314.50 | 314.50 | 3,055,497 |
| 25 Apr 2024 | 322.50 | 323.50 | 312.00 | 312.00 | 312.00 | 4,551,668 |
| 24 Apr 2024 | 322.00 | 326.00 | 314.00 | 320.50 | 320.50 | 6,104,851 |
| 23 Apr 2024 | 315.50 | 324.50 | 315.00 | 320.50 | 320.50 | 5,659,505 |
| 22 Apr 2024 | 313.00 | 321.50 | 311.00 | 313.00 | 313.00 | 4,632,807 |
| 19 Apr 2024 | 319.50 | 325.00 | 303.00 | 311.50 | 311.50 | 8,524,596 |
| 18 Apr 2024 | 330.50 | 333.50 | 319.00 | 321.00 | 321.00 | 8,947,964 |
| 17 Apr 2024 | 337.00 | 341.50 | 332.00 | 333.50 | 333.50 | 7,972,702 |
| 16 Apr 2024 | 337.00 | 343.50 | 329.00 | 334.00 | 334.00 | 13,875,623 |
| 15 Apr 2024 | 340.50 | 344.00 | 329.50 | 332.50 | 332.50 | 8,574,526 |
| 12 Apr 2024 | 328.00 | 347.00 | 325.00 | 342.00 | 342.00 | 15,429,083 |
| 11 Apr 2024 | 330.00 | 334.00 | 325.00 | 325.00 | 325.00 | 7,512,144 |
| 10 Apr 2024 | 323.00 | 332.50 | 317.00 | 326.50 | 326.50 | 10,977,821 |
| 09 Apr 2024 | 327.00 | 330.00 | 321.00 | 323.00 | 323.00 | 4,850,099 |
| 08 Apr 2024 | 322.00 | 335.00 | 322.00 | 325.00 | 325.00 | 13,910,361 |
| 03 Apr 2024 | 314.00 | 323.50 | 307.00 | 317.50 | 317.50 | 11,538,633 |
| 02 Apr 2024 | 308.00 | 312.00 | 304.50 | 310.50 | 310.50 | 4,730,043 |
| 01 Apr 2024 | 306.50 | 317.00 | 306.50 | 308.00 | 308.00 | 8,235,338 |
| 29 Mar 2024 | 308.00 | 310.00 | 301.00 | 304.50 | 304.50 | 5,571,000 |
| 28 Mar 2024 | 312.00 | 314.50 | 306.00 | 306.00 | 306.00 | 9,908,075 |
| 27 Mar 2024 | 294.50 | 319.00 | 293.00 | 310.00 | 310.00 | 23,706,931 |
| 26 Mar 2024 | 300.00 | 300.50 | 292.50 | 293.00 | 293.00 | 7,200,833 |
| 25 Mar 2024 | 289.00 | 303.00 | 289.00 | 294.50 | 294.50 | 16,272,205 |
| 22 Mar 2024 | 279.00 | 291.50 | 276.00 | 288.50 | 288.50 | 7,447,872 |
| 21 Mar 2024 | 276.50 | 278.50 | 273.00 | 274.50 | 274.50 | 2,558,020 |
| 20 Mar 2024 | 276.50 | 279.00 | 273.50 | 276.50 | 276.50 | 4,503,687 |
| 19 Mar 2024 | 271.50 | 276.00 | 271.00 | 275.50 | 275.50 | 2,223,430 |
| 18 Mar 2024 | 272.50 | 276.00 | 268.50 | 271.00 | 271.00 | 2,946,844 |
| 15 Mar 2024 | 267.00 | 273.00 | 262.50 | 271.50 | 271.50 | 5,819,647 |
| 14 Mar 2024 | 267.00 | 274.00 | 267.00 | 270.00 | 270.00 | 3,489,450 |
| 13 Mar 2024 | 276.00 | 277.00 | 265.00 | 266.50 | 266.50 | 4,511,819 |
| 12 Mar 2024 | 273.50 | 277.50 | 273.00 | 274.00 | 274.00 | 1,842,983 |
| 11 Mar 2024 | 274.50 | 277.50 | 271.50 | 273.50 | 273.50 | 3,198,441 |
| 08 Mar 2024 | 283.50 | 287.50 | 275.00 | 275.00 | 275.00 | 5,460,723 |
| 07 Mar 2024 | 289.00 | 290.00 | 280.00 | 284.00 | 284.00 | 6,111,107 |
| 06 Mar 2024 | 295.00 | 298.00 | 288.50 | 289.00 | 289.00 | 4,430,941 |
| 05 Mar 2024 | 292.00 | 299.00 | 291.50 | 294.50 | 294.50 | 8,470,220 |
| 04 Mar 2024 | 291.00 | 295.00 | 286.50 | 291.50 | 291.50 | 4,495,123 |
| 01 Mar 2024 | 291.50 | 292.50 | 286.50 | 289.50 | 289.50 | 3,671,820 |
| 29 Feb 2024 | 300.00 | 300.00 | 287.00 | 289.50 | 289.50 | 9,214,537 |
| 27 Feb 2024 | 295.00 | 303.50 | 292.00 | 296.00 | 296.00 | 16,154,563 |
| 26 Feb 2024 | 273.00 | 296.50 | 273.00 | 293.50 | 293.50 | 13,845,094 |
| 23 Feb 2024 | 274.00 | 275.00 | 271.00 | 272.00 | 272.00 | 2,249,414 |
| 22 Feb 2024 | 278.00 | 278.00 | 273.00 | 273.00 | 273.00 | 4,014,208 |
| 21 Feb 2024 | 278.00 | 282.00 | 276.50 | 276.50 | 276.50 | 3,983,334 |
| 20 Feb 2024 | 275.50 | 279.00 | 274.50 | 275.50 | 275.50 | 1,993,436 |
| 19 Feb 2024 | 281.00 | 284.00 | 275.00 | 275.00 | 275.00 | 5,787,176 |
| 16 Feb 2024 | 274.00 | 278.00 | 273.50 | 277.00 | 277.00 | 3,124,659 |
| 15 Feb 2024 | 276.00 | 277.00 | 271.00 | 273.00 | 273.00 | 4,121,703 |
| 05 Feb 2024 | 274.00 | 276.00 | 273.50 | 275.50 | 275.50 | 1,634,423 |
| 02 Feb 2024 | 282.00 | 282.00 | 272.00 | 274.50 | 274.50 | 6,839,189 |
| 01 Feb 2024 | 279.50 | 287.50 | 278.50 | 282.00 | 282.00 | 6,107,251 |
| 31 Jan 2024 | 273.00 | 281.50 | 271.50 | 279.50 | 279.50 | 5,904,553 |
| 30 Jan 2024 | 278.50 | 281.50 | 271.00 | 271.00 | 271.00 | 6,304,144 |
| 29 Jan 2024 | 275.00 | 277.50 | 273.00 | 277.00 | 277.00 | 1,667,505 |
| 26 Jan 2024 | 274.50 | 278.00 | 273.00 | 273.50 | 273.50 | 3,667,825 |
| 25 Jan 2024 | 280.00 | 280.50 | 273.50 | 274.50 | 274.50 | 3,294,444 |
| 24 Jan 2024 | 275.50 | 281.00 | 275.50 | 278.00 | 278.00 | 3,641,688 |
| 23 Jan 2024 | 278.50 | 279.50 | 270.50 | 276.50 | 276.50 | 11,119,717 |
| 22 Jan 2024 | 290.50 | 291.00 | 281.00 | 282.50 | 282.50 | 7,361,776 |
| 19 Jan 2024 | 291.00 | 291.50 | 285.00 | 288.50 | 288.50 | 4,100,162 |
| 18 Jan 2024 | 289.00 | 292.50 | 283.50 | 288.50 | 288.50 | 6,196,128 |
| 17 Jan 2024 | 302.00 | 302.50 | 288.50 | 288.50 | 288.50 | 10,078,124 |
| 16 Jan 2024 | 299.00 | 303.00 | 293.50 | 303.00 | 303.00 | 13,143,181 |
| 15 Jan 2024 | 288.00 | 300.00 | 287.00 | 296.50 | 296.50 | 17,669,700 |
| 12 Jan 2024 | 282.00 | 288.50 | 282.00 | 282.50 | 282.50 | 5,403,902 |
| 11 Jan 2024 | 288.00 | 290.00 | 278.00 | 281.50 | 281.50 | 9,364,343 |
| 10 Jan 2024 | 286.00 | 290.50 | 284.00 | 290.00 | 290.00 | 5,917,722 |
| 09 Jan 2024 | 284.50 | 288.00 | 280.00 | 288.00 | 288.00 | 5,845,930 |
| 08 Jan 2024 | 285.00 | 291.50 | 279.00 | 284.50 | 284.50 | 9,744,474 |
| 05 Jan 2024 | 275.00 | 285.00 | 274.00 | 285.00 | 285.00 | 12,777,133 |
| 04 Jan 2024 | 271.00 | 276.00 | 271.00 | 272.00 | 272.00 | 3,215,250 |
| 03 Jan 2024 | 278.00 | 281.00 | 270.50 | 270.50 | 270.50 | 8,049,015 |
| 02 Jan 2024 | 273.00 | 278.00 | 272.00 | 275.50 | 275.50 | 5,289,569 |
| 29 Dec 2023 | 265.00 | 273.50 | 263.50 | 272.00 | 272.00 | 5,872,149 |
| 28 Dec 2023 | 272.00 | 272.50 | 264.00 | 264.00 | 264.00 | 3,305,575 |
| 27 Dec 2023 | 265.00 | 270.00 | 263.50 | 269.50 | 269.50 | 3,276,652 |
| 26 Dec 2023 | 260.00 | 264.00 | 259.50 | 264.00 | 264.00 | 1,758,957 |
| 25 Dec 2023 | 268.50 | 269.50 | 258.00 | 260.00 | 260.00 | 4,970,859 |
| 22 Dec 2023 | 268.50 | 270.00 | 265.00 | 267.00 | 267.00 | 2,634,610 |
| 21 Dec 2023 | 272.00 | 274.50 | 268.50 | 268.50 | 268.50 | 3,900,807 |
| 20 Dec 2023 | 275.50 | 280.00 | 273.00 | 273.50 | 273.50 | 7,322,601 |
| 19 Dec 2023 | 274.50 | 276.00 | 267.50 | 273.50 | 273.50 | 4,308,738 |
| 18 Dec 2023 | 275.00 | 280.00 | 272.00 | 272.50 | 272.50 | 6,135,613 |
| 15 Dec 2023 | 268.50 | 276.50 | 267.00 | 274.00 | 274.00 | 6,092,526 |
| 14 Dec 2023 | 267.00 | 271.00 | 266.00 | 268.50 | 268.50 | 3,672,228 |
| 13 Dec 2023 | 276.00 | 277.00 | 264.00 | 264.50 | 264.50 | 7,233,194 |
| 12 Dec 2023 | 278.50 | 280.00 | 273.50 | 274.00 | 274.00 | 4,955,672 |
| 11 Dec 2023 | 274.50 | 278.50 | 272.00 | 274.50 | 274.50 | 3,901,057 |
| 08 Dec 2023 | 276.50 | 279.00 | 270.50 | 272.00 | 272.00 | 6,072,287 |
| 07 Dec 2023 | 272.50 | 279.50 | 272.00 | 274.00 | 274.00 | 9,543,867 |
| 06 Dec 2023 | 273.50 | 275.00 | 270.00 | 270.00 | 270.00 | 4,692,685 |
| 05 Dec 2023 | 277.00 | 282.00 | 270.00 | 272.00 | 272.00 | 13,735,572 |
| 04 Dec 2023 | 270.00 | 281.00 | 268.00 | 277.00 | 277.00 | 13,853,441 |
| 01 Dec 2023 | 261.00 | 276.00 | 260.50 | 267.50 | 267.50 | 17,811,814 |
| 30 Nov 2023 | 261.00 | 262.50 | 257.00 | 258.50 | 258.50 | 4,483,574 |
| 29 Nov 2023 | 262.00 | 262.00 | 255.00 | 261.00 | 261.00 | 6,608,628 |
| 28 Nov 2023 | 259.00 | 260.00 | 255.00 | 258.00 | 258.00 | 7,849,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.