Lotes Co Ltd (3533.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1970.00 | 1990.00 | 1900.00 | 1910.00 | -3.05% | 869,245 |
| 2026-08-06 | 1930.00 | 2025.00 | 1925.00 | 1970.00 | +0.77% | 836,198 |
| 2026-08-05 | 2020.00 | 2045.00 | 1935.00 | 1955.00 | -2.74% | 1,378,451 |
| 2026-08-04 | 1940.00 | 2050.00 | 1930.00 | 2010.00 | +0.25% | 794,142 |
| 2026-08-03 | 2000.00 | 2040.00 | 1955.00 | 2005.00 | +8.09% | 1,150,908 |
| 2026-07-31 | 1855.00 | 1855.00 | 1795.00 | 1855.00 | +9.76% | 1,097,020 |
| 2026-07-30 | 1725.00 | 1770.00 | 1665.00 | 1690.00 | -2.03% | 1,300,253 |
| 2026-07-29 | 1850.00 | 1865.00 | 1655.00 | 1725.00 | -5.99% | 1,015,201 |
| 2026-07-28 | 1875.00 | 1880.00 | 1825.00 | 1835.00 | -6.14% | 742,164 |
| 2026-07-27 | 1970.00 | 1975.00 | 1890.00 | 1955.00 | -0.76% | 572,997 |
| 2026-07-24 | 2025.00 | 2070.00 | 1940.00 | 1970.00 | -3.19% | 697,125 |
| 2026-07-23 | 2085.00 | 2160.00 | 1995.00 | 2035.00 | +1.24% | 893,411 |
| 2026-07-22 | 2040.00 | 2055.00 | 1985.00 | 2010.00 | -0.99% | 743,090 |
| 2026-07-21 | 1920.00 | 2060.00 | 1920.00 | 2030.00 | +6.56% | 681,504 |
| 2026-07-20 | 1815.00 | 1955.00 | 1760.00 | 1905.00 | +2.14% | 1,096,170 |
| 2026-07-17 | 1985.00 | 2005.00 | 1860.00 | 1865.00 | -7.67% | 1,198,249 |
| 2026-07-16 | 1965.00 | 2035.00 | 1950.00 | 2020.00 | -0.25% | 721,213 |
| 2026-07-15 | 1975.00 | 2045.00 | 1950.00 | 2025.00 | +5.19% | 982,828 |
| 2026-07-14 | 2000.00 | 2000.00 | 1840.00 | 1925.00 | -2.78% | 783,119 |
| 2026-07-13 | 2000.00 | 2070.00 | 1960.00 | 1980.00 | +1.28% | 1,274,192 |
| 2026-07-10 | 1955.00 | 1955.00 | 1955.00 | 1955.00 | +0.00% | 0 |
| 2026-07-09 | 2025.00 | 2030.00 | 1945.00 | 1955.00 | -1.76% | 366,170 |
| 2026-07-08 | 1990.00 | 2040.00 | 1950.00 | 1990.00 | +1.27% | 501,961 |
| 2026-07-07 | 2125.00 | 2155.00 | 1960.00 | 1965.00 | -7.53% | 801,674 |
| 2026-07-06 | 2220.00 | 2320.00 | 2125.00 | 2125.00 | -2.30% | 1,098,001 |
| 2026-07-03 | 2175.00 | 2185.00 | 2135.00 | 2175.00 | +0.00% | 968,162 |
| 2026-07-02 | 2120.00 | 2175.00 | 2080.00 | 2175.00 | +0.69% | 627,115 |
| 2026-07-01 | 2160.00 | 2180.00 | 2090.00 | 2160.00 | +2.37% | 976,347 |
| 2026-06-30 | 2180.00 | 2180.00 | 2090.00 | 2110.00 | -1.17% | 1,062,496 |
| 2026-06-29 | 2135.00 | 2175.00 | 2110.00 | 2135.00 | +1.43% | 659,077 |
| 2026-06-26 | 2220.00 | 2220.00 | 2075.00 | 2105.00 | -5.39% | 744,519 |
| 2026-06-25 | 2260.00 | 2270.00 | 2190.00 | 2225.00 | -0.45% | 543,387 |
| 2026-06-24 | 2200.00 | 2255.00 | 2150.00 | 2235.00 | +0.00% | 688,018 |
| 2026-06-23 | 2320.00 | 2335.00 | 2235.00 | 2235.00 | -3.46% | 685,492 |
| 2026-06-22 | 2320.00 | 2350.00 | 2265.00 | 2315.00 | +1.09% | 726,261 |
| 2026-06-18 | 2335.00 | 2335.00 | 2270.00 | 2290.00 | -0.43% | 1,055,612 |
| 2026-06-17 | 2275.00 | 2335.00 | 2265.00 | 2300.00 | +0.22% | 1,431,070 |
| 2026-06-16 | 2315.00 | 2320.00 | 2255.00 | 2295.00 | -0.22% | 1,214,094 |
| 2026-06-15 | 2315.00 | 2365.00 | 2275.00 | 2300.00 | +2.68% | 1,585,169 |
| 2026-06-12 | 2245.00 | 2290.00 | 2180.00 | 2240.00 | +4.43% | 662,203 |
| 2026-06-11 | 2165.00 | 2190.00 | 2040.00 | 2145.00 | -1.38% | 1,968,375 |
| 2026-06-10 | 2255.00 | 2295.00 | 2165.00 | 2175.00 | -6.85% | 1,257,156 |
| 2026-06-09 | 2305.00 | 2345.00 | 2275.00 | 2335.00 | +1.97% | 897,441 |
| 2026-06-08 | 2130.00 | 2295.00 | 2130.00 | 2290.00 | -3.17% | 971,784 |
| 2026-06-05 | 2345.00 | 2390.00 | 2240.00 | 2365.00 | -1.46% | 1,674,593 |
| 2026-06-04 | 2555.00 | 2555.00 | 2380.00 | 2400.00 | -6.61% | 2,258,938 |
| 2026-06-03 | 2645.00 | 2665.00 | 2530.00 | 2570.00 | -1.72% | 1,180,952 |
| 2026-06-02 | 2655.00 | 2655.00 | 2505.00 | 2615.00 | -2.24% | 908,369 |
| 2026-06-01 | 2675.00 | 2735.00 | 2605.00 | 2675.00 | +0.94% | 744,314 |
| 2026-05-29 | 2570.00 | 2650.00 | 2525.00 | 2650.00 | +6.64% | 1,554,138 |
| 2026-05-28 | 2630.00 | 2685.00 | 2455.00 | 2485.00 | -5.33% | 1,114,260 |
| 2026-05-27 | 2660.00 | 2740.00 | 2610.00 | 2625.00 | -0.57% | 1,253,367 |
| 2026-05-26 | 2600.00 | 2670.00 | 2550.00 | 2640.00 | +2.13% | 715,328 |
| 2026-05-25 | 2600.00 | 2630.00 | 2525.00 | 2585.00 | +1.17% | 1,201,796 |
| 2026-05-22 | 2600.00 | 2625.00 | 2480.00 | 2555.00 | +1.19% | 1,466,978 |
| 2026-05-21 | 2480.00 | 2570.00 | 2465.00 | 2525.00 | +6.99% | 2,314,882 |
| 2026-05-20 | 2400.00 | 2410.00 | 2310.00 | 2360.00 | +1.51% | 1,550,660 |
| 2026-05-19 | 2315.00 | 2360.00 | 2235.00 | 2325.00 | +0.00% | 1,294,374 |
| 2026-05-18 | 2310.00 | 2335.00 | 2225.00 | 2325.00 | -0.21% | 1,157,453 |
| 2026-05-15 | 2450.00 | 2460.00 | 2280.00 | 2330.00 | -4.90% | 2,125,608 |
| 2026-05-14 | 2600.00 | 2625.00 | 2360.00 | 2450.00 | -5.59% | 2,928,584 |
| 2026-05-13 | 2700.00 | 2745.00 | 2545.00 | 2595.00 | -7.32% | 4,146,456 |
| 2026-05-12 | 2815.00 | 2905.00 | 2800.00 | 2800.00 | -1.58% | 1,124,924 |
| 2026-05-11 | 2680.00 | 2870.00 | 2655.00 | 2845.00 | +5.37% | 2,038,129 |
| 2026-05-08 | 2850.00 | 2850.00 | 2675.00 | 2700.00 | -5.26% | 1,696,356 |
| 2026-05-07 | 2850.00 | 2955.00 | 2800.00 | 2850.00 | +4.20% | 2,186,550 |
| 2026-05-06 | 2610.00 | 2735.00 | 2530.00 | 2735.00 | +9.84% | 2,179,627 |
| 2026-05-05 | 2625.00 | 2630.00 | 2430.00 | 2490.00 | -4.60% | 2,061,354 |
| 2026-05-04 | 2695.00 | 2730.00 | 2525.00 | 2610.00 | -0.19% | 1,544,804 |
| 2026-04-30 | 2700.00 | 2790.00 | 2615.00 | 2615.00 | -1.32% | 1,083,647 |
| 2026-04-29 | 2690.00 | 2700.00 | 2630.00 | 2650.00 | -0.75% | 688,251 |
| 2026-04-28 | 2740.00 | 2740.00 | 2610.00 | 2670.00 | -1.48% | 967,350 |
| 2026-04-27 | 2550.00 | 2760.00 | 2510.00 | 2710.00 | +7.54% | 2,427,792 |
| 2026-04-24 | 2605.00 | 2650.00 | 2485.00 | 2520.00 | +2.44% | 2,318,317 |
| 2026-04-23 | 2665.00 | 2685.00 | 2385.00 | 2460.00 | -7.17% | 2,685,769 |
| 2026-04-22 | 2635.00 | 2730.00 | 2600.00 | 2650.00 | +0.57% | 1,056,297 |
| 2026-04-21 | 2650.00 | 2670.00 | 2530.00 | 2635.00 | +0.38% | 1,312,323 |
| 2026-04-20 | 2630.00 | 2730.00 | 2580.00 | 2625.00 | +5.42% | 2,158,798 |
| 2026-04-17 | 2515.00 | 2525.00 | 2440.00 | 2490.00 | -0.80% | 675,159 |
| 2026-04-16 | 2430.00 | 2510.00 | 2380.00 | 2510.00 | +5.68% | 1,649,505 |
| 2026-04-15 | 2295.00 | 2435.00 | 2280.00 | 2375.00 | +6.74% | 1,674,266 |
| 2026-04-14 | 2300.00 | 2340.00 | 2220.00 | 2225.00 | -1.11% | 754,219 |
| 2026-04-13 | 2235.00 | 2280.00 | 2225.00 | 2250.00 | -0.88% | 858,809 |
| 2026-04-10 | 2400.00 | 2400.00 | 2260.00 | 2270.00 | -1.73% | 1,119,452 |
| 2026-04-09 | 2385.00 | 2385.00 | 2265.00 | 2310.00 | +3.59% | 1,353,291 |
| 2026-04-08 | 2145.00 | 2230.00 | 2135.00 | 2230.00 | +9.85% | 1,466,213 |
| 2026-04-07 | 2095.00 | 2120.00 | 2025.00 | 2030.00 | -0.73% | 1,517,707 |
| 2026-04-02 | 2180.00 | 2190.00 | 2035.00 | 2045.00 | -3.76% | 1,229,656 |
| 2026-04-01 | 2150.00 | 2170.00 | 2090.00 | 2125.00 | +3.66% | 2,529,425 |
| 2026-03-31 | 2175.00 | 2185.00 | 2010.00 | 2050.00 | -7.66% | 3,216,306 |
| 2026-03-30 | 2180.00 | 2230.00 | 2150.00 | 2220.00 | -1.77% | 2,215,909 |
| 2026-03-27 | 2230.00 | 2275.00 | 2140.00 | 2260.00 | -0.44% | 1,838,287 |
| 2026-03-26 | 2220.00 | 2295.00 | 2195.00 | 2270.00 | +5.58% | 2,636,577 |
| 2026-03-25 | 2040.00 | 2150.00 | 2030.00 | 2150.00 | +9.97% | 2,916,639 |
| 2026-03-24 | 2030.00 | 2045.00 | 1945.00 | 1955.00 | -1.51% | 1,543,666 |
| 2026-03-23 | 2010.00 | 2030.00 | 1940.00 | 1985.00 | -3.87% | 2,144,462 |
| 2026-03-20 | 2020.00 | 2190.00 | 1965.00 | 2065.00 | +1.72% | 2,398,281 |
| 2026-03-19 | 1890.00 | 2030.00 | 1890.00 | 2030.00 | +6.01% | 2,627,115 |
| 2026-03-18 | 1850.00 | 1990.00 | 1850.00 | 1915.00 | +5.22% | 3,351,769 |
| 2026-03-17 | 1695.00 | 1840.00 | 1690.00 | 1820.00 | +8.01% | 2,575,610 |
| 2026-03-16 | 1765.00 | 1770.00 | 1660.00 | 1685.00 | -3.71% | 1,377,763 |
| 2026-03-13 | 1800.00 | 1825.00 | 1725.00 | 1750.00 | -3.05% | 2,986,166 |
| 2026-03-12 | 1720.00 | 1815.00 | 1720.00 | 1805.00 | +6.80% | 2,760,527 |
| 2026-03-11 | 1600.00 | 1710.00 | 1600.00 | 1690.00 | +7.30% | 2,021,562 |
| 2026-03-10 | 1575.00 | 1620.00 | 1525.00 | 1575.00 | +4.30% | 1,616,087 |
| 2026-03-09 | 1460.00 | 1510.00 | 1430.00 | 1510.00 | -3.51% | 1,474,658 |
| 2026-03-06 | 1560.00 | 1595.00 | 1550.00 | 1565.00 | -1.26% | 630,749 |
| 2026-03-05 | 1555.00 | 1605.00 | 1540.00 | 1585.00 | +6.02% | 1,262,491 |
| 2026-03-04 | 1605.00 | 1605.00 | 1495.00 | 1495.00 | -9.94% | 2,436,290 |
| 2026-03-03 | 1710.00 | 1725.00 | 1640.00 | 1660.00 | -2.35% | 1,917,420 |
| 2026-03-02 | 1700.00 | 1760.00 | 1690.00 | 1700.00 | -4.23% | 1,966,642 |
| 2026-02-26 | 1760.00 | 1880.00 | 1745.00 | 1775.00 | -1.11% | 2,900,312 |
| 2026-02-25 | 1660.00 | 1795.00 | 1635.00 | 1795.00 | +9.79% | 2,792,801 |
| 2026-02-24 | 1635.00 | 1660.00 | 1610.00 | 1635.00 | +0.62% | 733,238 |
| 2026-02-23 | 1670.00 | 1670.00 | 1580.00 | 1625.00 | -1.22% | 1,689,769 |
| 2026-02-11 | 1635.00 | 1655.00 | 1610.00 | 1645.00 | +1.23% | 1,397,616 |
| 2026-02-10 | 1630.00 | 1655.00 | 1595.00 | 1625.00 | +0.93% | 1,652,389 |
| 2026-02-09 | 1660.00 | 1675.00 | 1565.00 | 1610.00 | +0.94% | 2,747,726 |
| 2026-02-06 | 1570.00 | 1605.00 | 1540.00 | 1595.00 | +1.59% | 1,712,264 |
| 2026-02-05 | 1615.00 | 1635.00 | 1560.00 | 1570.00 | -5.99% | 2,260,400 |
| 2026-02-04 | 1615.00 | 1695.00 | 1585.00 | 1670.00 | +4.05% | 3,849,823 |
| 2026-02-03 | 1605.00 | 1605.00 | 1580.00 | 1605.00 | +9.93% | 3,880,399 |
| 2026-02-02 | 1420.00 | 1510.00 | 1415.00 | 1460.00 | +2.10% | 2,011,234 |
| 2026-01-30 | 1450.00 | 1470.00 | 1405.00 | 1430.00 | -2.05% | 1,363,629 |
| 2026-01-29 | 1515.00 | 1515.00 | 1445.00 | 1460.00 | -2.99% | 1,099,563 |
| 2026-01-28 | 1515.00 | 1565.00 | 1490.00 | 1505.00 | +0.33% | 1,742,448 |
| 2026-01-27 | 1500.00 | 1515.00 | 1470.00 | 1500.00 | +1.35% | 1,373,774 |
| 2026-01-26 | 1455.00 | 1550.00 | 1435.00 | 1480.00 | +2.07% | 2,432,490 |
| 2026-01-23 | 1490.00 | 1515.00 | 1435.00 | 1450.00 | -0.68% | 1,577,672 |
| 2026-01-22 | 1370.00 | 1460.00 | 1365.00 | 1460.00 | +9.77% | 2,339,789 |
| 2026-01-21 | 1385.00 | 1395.00 | 1330.00 | 1330.00 | -6.67% | 1,801,803 |
| 2026-01-20 | 1440.00 | 1445.00 | 1400.00 | 1425.00 | -0.35% | 715,511 |
| 2026-01-19 | 1385.00 | 1460.00 | 1365.00 | 1430.00 | +4.38% | 1,636,332 |
| 2026-01-16 | 1385.00 | 1390.00 | 1350.00 | 1370.00 | -0.36% | 680,422 |
| 2026-01-15 | 1375.00 | 1390.00 | 1360.00 | 1375.00 | -1.08% | 620,679 |
| 2026-01-14 | 1365.00 | 1400.00 | 1365.00 | 1390.00 | +2.21% | 816,841 |
| 2026-01-13 | 1435.00 | 1440.00 | 1355.00 | 1360.00 | -4.90% | 1,331,080 |
| 2026-01-12 | 1460.00 | 1460.00 | 1385.00 | 1430.00 | +1.42% | 1,387,830 |
| 2026-01-09 | 1440.00 | 1460.00 | 1380.00 | 1410.00 | +0.36% | 2,805,686 |
| 2026-01-08 | 1380.00 | 1475.00 | 1350.00 | 1405.00 | +4.46% | 3,620,843 |
| 2026-01-07 | 1295.00 | 1350.00 | 1275.00 | 1345.00 | +5.08% | 1,454,924 |
| 2026-01-06 | 1270.00 | 1285.00 | 1260.00 | 1280.00 | +0.79% | 694,827 |
| 2026-01-05 | 1310.00 | 1310.00 | 1265.00 | 1270.00 | -1.93% | 605,474 |
| 2026-01-02 | 1295.00 | 1315.00 | 1290.00 | 1295.00 | +0.00% | 510,171 |
| 2025-12-31 | 1295.00 | 1315.00 | 1295.00 | 1295.00 | +0.39% | 340,454 |
| 2025-12-30 | 1295.00 | 1300.00 | 1280.00 | 1290.00 | -0.39% | 433,656 |
| 2025-12-29 | 1290.00 | 1295.00 | 1280.00 | 1295.00 | +0.39% | 291,254 |
| 2025-12-26 | 1310.00 | 1310.00 | 1285.00 | 1290.00 | -1.15% | 225,404 |
| 2025-12-24 | 1315.00 | 1320.00 | 1300.00 | 1305.00 | +0.77% | 248,503 |
| 2025-12-23 | 1330.00 | 1330.00 | 1290.00 | 1295.00 | -1.52% | 376,070 |
| 2025-12-22 | 1325.00 | 1325.00 | 1295.00 | 1315.00 | +0.77% | 461,305 |
| 2025-12-19 | 1305.00 | 1320.00 | 1300.00 | 1305.00 | +1.56% | 415,258 |
| 2025-12-18 | 1305.00 | 1315.00 | 1280.00 | 1285.00 | -2.28% | 897,357 |
| 2025-12-17 | 1305.00 | 1340.00 | 1290.00 | 1315.00 | +2.73% | 1,226,181 |
| 2025-12-16 | 1295.00 | 1310.00 | 1250.00 | 1280.00 | -0.39% | 673,680 |
| 2025-12-15 | 1270.00 | 1305.00 | 1270.00 | 1285.00 | -1.15% | 595,330 |
| 2025-12-12 | 1330.00 | 1350.00 | 1300.00 | 1300.00 | -1.89% | 785,945 |
| 2025-12-11 | 1345.00 | 1365.00 | 1320.00 | 1325.00 | -1.49% | 1,154,385 |
| 2025-12-10 | 1310.00 | 1355.00 | 1310.00 | 1345.00 | +3.07% | 1,392,420 |
| 2025-12-09 | 1290.00 | 1335.00 | 1290.00 | 1305.00 | +2.76% | 1,023,026 |
| 2025-12-08 | 1270.00 | 1270.00 | 1250.00 | 1270.00 | +0.00% | 364,234 |
| 2025-12-05 | 1270.00 | 1285.00 | 1255.00 | 1270.00 | +0.40% | 374,508 |
| 2025-12-04 | 1285.00 | 1290.00 | 1265.00 | 1265.00 | -0.78% | 376,176 |
| 2025-12-03 | 1295.00 | 1300.00 | 1275.00 | 1275.00 | +0.00% | 374,390 |
| 2025-12-02 | 1280.00 | 1290.00 | 1275.00 | 1275.00 | +0.00% | 334,202 |
| 2025-12-01 | 1310.00 | 1310.00 | 1265.00 | 1275.00 | -2.67% | 979,025 |
| 2025-11-28 | 1315.00 | 1325.00 | 1300.00 | 1310.00 | +0.38% | 1,516,088 |
| 2025-11-27 | 1250.00 | 1315.00 | 1235.00 | 1305.00 | +6.10% | 2,114,750 |
| 2025-11-26 | 1215.00 | 1235.00 | 1205.00 | 1230.00 | +2.50% | 1,007,431 |
| 2025-11-25 | 1185.00 | 1215.00 | 1170.00 | 1200.00 | +3.00% | 869,123 |
| 2025-11-24 | 1180.00 | 1185.00 | 1140.00 | 1165.00 | +0.87% | 1,075,453 |
| 2025-11-21 | 1180.00 | 1195.00 | 1140.00 | 1155.00 | -4.55% | 923,730 |
| 2025-11-20 | 1200.00 | 1225.00 | 1190.00 | 1210.00 | +3.42% | 973,198 |
| 2025-11-19 | 1205.00 | 1205.00 | 1170.00 | 1170.00 | -0.85% | 514,820 |
| 2025-11-18 | 1205.00 | 1215.00 | 1165.00 | 1180.00 | -2.48% | 991,173 |
| 2025-11-17 | 1240.00 | 1255.00 | 1205.00 | 1210.00 | -0.82% | 882,115 |
| 2025-11-14 | 1235.00 | 1250.00 | 1210.00 | 1220.00 | -2.01% | 1,090,397 |
| 2025-11-13 | 1265.00 | 1265.00 | 1225.00 | 1245.00 | -0.40% | 1,284,862 |
| 2025-11-12 | 1280.00 | 1285.00 | 1220.00 | 1250.00 | -3.47% | 1,813,562 |
| 2025-11-11 | 1385.00 | 1385.00 | 1295.00 | 1295.00 | -6.50% | 1,348,731 |
| 2025-11-10 | 1360.00 | 1385.00 | 1360.00 | 1385.00 | +2.97% | 453,084 |
| 2025-11-07 | 1385.00 | 1385.00 | 1335.00 | 1345.00 | -2.89% | 377,759 |
| 2025-11-06 | 1395.00 | 1430.00 | 1375.00 | 1385.00 | +0.73% | 1,145,269 |
| 2025-11-05 | 1400.00 | 1400.00 | 1345.00 | 1375.00 | -1.79% | 580,129 |
| 2025-11-04 | 1415.00 | 1430.00 | 1395.00 | 1400.00 | -0.71% | 659,104 |
| 2025-11-03 | 1380.00 | 1425.00 | 1380.00 | 1410.00 | +2.17% | 1,043,204 |
| 2025-10-31 | 1380.00 | 1390.00 | 1375.00 | 1380.00 | +0.00% | 350,228 |
| 2025-10-30 | 1375.00 | 1400.00 | 1360.00 | 1380.00 | +0.36% | 533,282 |
| 2025-10-29 | 1385.00 | 1390.00 | 1365.00 | 1375.00 | -0.72% | 546,272 |
| 2025-10-28 | 1445.00 | 1450.00 | 1375.00 | 1385.00 | -3.48% | 494,101 |
| 2025-10-27 | 1480.00 | 1500.00 | 1420.00 | 1435.00 | +0.70% | 688,036 |
| 2025-10-23 | 1415.00 | 1430.00 | 1405.00 | 1425.00 | +0.35% | 383,200 |
| 2025-10-22 | 1420.00 | 1430.00 | 1390.00 | 1420.00 | -0.70% | 449,110 |
| 2025-10-21 | 1410.00 | 1435.00 | 1395.00 | 1430.00 | +2.88% | 753,455 |
| 2025-10-20 | 1405.00 | 1410.00 | 1370.00 | 1390.00 | +0.36% | 884,118 |
| 2025-10-17 | 1425.00 | 1425.00 | 1375.00 | 1385.00 | -4.48% | 1,377,507 |
| 2025-10-16 | 1430.00 | 1485.00 | 1425.00 | 1450.00 | +2.47% | 775,097 |
| 2025-10-15 | 1430.00 | 1435.00 | 1400.00 | 1415.00 | -0.70% | 818,233 |
| 2025-10-14 | 1480.00 | 1485.00 | 1425.00 | 1425.00 | -2.40% | 1,441,176 |
| 2025-10-13 | 1455.00 | 1485.00 | 1415.00 | 1460.00 | -2.67% | 711,178 |
| 2025-10-09 | 1535.00 | 1560.00 | 1500.00 | 1500.00 | -1.32% | 782,375 |
| 2025-10-08 | 1520.00 | 1530.00 | 1490.00 | 1520.00 | +0.00% | 255,062 |
| 2025-10-07 | 1540.00 | 1555.00 | 1515.00 | 1520.00 | +0.66% | 569,115 |
| 2025-10-03 | 1570.00 | 1575.00 | 1505.00 | 1510.00 | -3.82% | 548,268 |
| 2025-10-02 | 1535.00 | 1600.00 | 1535.00 | 1570.00 | +2.95% | 524,061 |
| 2025-10-01 | 1555.00 | 1570.00 | 1525.00 | 1525.00 | -1.29% | 437,430 |
| 2025-09-30 | 1515.00 | 1575.00 | 1515.00 | 1545.00 | +1.64% | 550,273 |
| 2025-09-29 | 1520.00 | 1520.00 | 1520.00 | 1520.00 | +0.00% | 0 |
| 2025-09-26 | 1560.00 | 1570.00 | 1500.00 | 1520.00 | -2.56% | 338,337 |
| 2025-09-25 | 1565.00 | 1580.00 | 1545.00 | 1560.00 | -0.95% | 410,252 |
| 2025-09-24 | 1605.00 | 1605.00 | 1570.00 | 1575.00 | -1.87% | 334,202 |
| 2025-09-23 | 1625.00 | 1625.00 | 1590.00 | 1605.00 | -1.23% | 410,850 |
| 2025-09-22 | 1625.00 | 1650.00 | 1610.00 | 1625.00 | +0.00% | 525,082 |
| 2025-09-19 | 1700.00 | 1720.00 | 1620.00 | 1625.00 | -2.11% | 772,441 |
| 2025-09-18 | 1700.00 | 1700.00 | 1650.00 | 1660.00 | -2.92% | 927,560 |
| 2025-09-17 | 1620.00 | 1735.00 | 1620.00 | 1710.00 | +5.88% | 2,004,815 |
| 2025-09-16 | 1560.00 | 1615.00 | 1550.00 | 1615.00 | +4.87% | 741,622 |
| 2025-09-15 | 1575.00 | 1590.00 | 1525.00 | 1540.00 | -2.53% | 498,298 |
| 2025-09-12 | 1600.00 | 1635.00 | 1575.00 | 1580.00 | -1.25% | 693,351 |
| 2025-09-11 | 1595.00 | 1625.00 | 1580.00 | 1600.00 | +2.56% | 1,438,436 |
| 2025-09-10 | 1525.00 | 1600.00 | 1525.00 | 1560.00 | +2.30% | 1,146,217 |
| 2025-09-09 | 1500.00 | 1535.00 | 1480.00 | 1525.00 | +0.66% | 722,400 |
| 2025-09-08 | 1500.00 | 1530.00 | 1490.00 | 1515.00 | +1.34% | 759,788 |
| 2025-09-05 | 1420.00 | 1510.00 | 1420.00 | 1495.00 | +6.03% | 1,104,621 |
| 2025-09-04 | 1430.00 | 1430.00 | 1405.00 | 1410.00 | -0.35% | 351,181 |
| 2025-09-03 | 1400.00 | 1430.00 | 1395.00 | 1415.00 | +1.07% | 350,347 |
| 2025-09-02 | 1450.00 | 1450.00 | 1395.00 | 1400.00 | -1.41% | 213,300 |
| 2025-09-01 | 1445.00 | 1465.00 | 1420.00 | 1420.00 | -2.41% | 637,401 |
| 2025-08-29 | 1465.00 | 1480.00 | 1455.00 | 1455.00 | -0.68% | 720,722 |
| 2025-08-28 | 1455.00 | 1485.00 | 1430.00 | 1465.00 | +0.69% | 558,117 |
| 2025-08-27 | 1450.00 | 1480.00 | 1445.00 | 1455.00 | -0.34% | 505,145 |
| 2025-08-26 | 1445.00 | 1465.00 | 1420.00 | 1460.00 | +0.69% | 702,303 |
| 2025-08-25 | 1450.00 | 1460.00 | 1420.00 | 1450.00 | +2.11% | 1,099,520 |
| 2025-08-22 | 1350.00 | 1440.00 | 1350.00 | 1420.00 | +5.19% | 2,047,393 |
| 2025-08-21 | 1285.00 | 1365.00 | 1285.00 | 1350.00 | +7.57% | 1,259,017 |
| 2025-08-20 | 1325.00 | 1325.00 | 1255.00 | 1255.00 | -5.28% | 1,034,646 |
| 2025-08-19 | 1345.00 | 1365.00 | 1325.00 | 1325.00 | -1.49% | 858,679 |
| 2025-08-18 | 1305.00 | 1360.00 | 1305.00 | 1345.00 | +3.07% | 823,406 |
| 2025-08-15 | 1325.00 | 1335.00 | 1300.00 | 1305.00 | -1.14% | 987,107 |
| 2025-08-14 | 1365.00 | 1370.00 | 1310.00 | 1320.00 | -3.30% | 2,995,375 |
| 2025-08-13 | 1450.00 | 1450.00 | 1365.00 | 1365.00 | -5.86% | 2,204,322 |
| 2025-08-12 | 1470.00 | 1510.00 | 1450.00 | 1450.00 | -1.69% | 1,261,292 |
| 2025-08-11 | 1500.00 | 1505.00 | 1460.00 | 1475.00 | -1.34% | 766,080 |
| 2025-08-08 | 1445.00 | 1495.00 | 1435.00 | 1495.00 | +3.82% | 816,678 |
| 2025-08-07 | 1420.00 | 1445.00 | 1415.00 | 1440.00 | +2.49% | 376,211 |
| 2025-08-06 | 1410.00 | 1450.00 | 1400.00 | 1405.00 | -0.35% | 519,215 |
| 2025-08-05 | 1435.00 | 1450.00 | 1400.00 | 1410.00 | -1.05% | 413,634 |
| 2025-08-04 | 1450.00 | 1460.00 | 1425.00 | 1425.00 | -2.06% | 430,287 |
| 2025-08-01 | 1410.00 | 1465.00 | 1390.00 | 1455.00 | +2.46% | 644,620 |
| 2025-07-31 | 1440.00 | 1460.00 | 1410.00 | 1420.00 | -3.40% | 790,201 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.61%). Worst month: Oct (-9.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lotes Co Ltd's (3533.TW) latest close?
1910.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3533.TW's 52-week high and low?
2955.00 high and 1140.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Lotes Co Ltd's strongest and weakest month historically?
Historically, 3533.TW's strongest calendar month has been Feb (average +9.61%) and its weakest Oct (average -9.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.