TWSE · 1795 · stock

Lotus Pharmaceutical Co., Ltd. (1795) stock price history

Every TWSE trading session of Lotus Pharmaceutical Co., Ltd. from Dec 21, 2007 to Nov 12, 2026: 4,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1795 data, free keyYear by year table

1795 adjusted close, 2007 to 2026

1795Lotus Pharmaceutical Co., Ltd.
NT$156.00-44.4% over one year
2010201520202025
NT$353.51
All time high, 2026
NT$359.84
52 week high, NT$154.00 low
4,573
Daily sessions since 2007

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

1795 key facts

  • Lotus Pharmaceutical Co., Ltd. (1795) closed at NT$156.00 on Nov 12, 2026 on TWSE.
  • 1795's all time high close is NT$353.51, set on Feb 4, 2026; its all time low close is NT$7.18 on Nov 6, 2008.
  • 1795's 52 week range is NT$154.00 to NT$359.84.
  • 1795 returned -44.4% over the year to Nov 12, 2026 and +86.9% over five years.
  • Over ten years 1795 returned +227%, +12.6% a year compounded.
  • 1795's deepest drawdown was -77.3% from Oct 14, 2010 to Nov 28, 2011.
  • DataCedar holds 4,573 daily sessions of 1795 history from Dec 21, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1795 price chart, 2007 to 2026

1795 adjusted close, Dec 21, 2007 to Nov 12, 2026NT$7.24NT$25.37NT$88.85NT$311.152010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1795 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-15.0%
3 months-15.0%
6 months-23.7%
Year to date-42.8%
1 year-44.4%
3 years-30.4%
5 years+86.9%
10 years+227.3%
Since Dec 21, 2007+918.9%
Compound annual growth, 18.9 years+13.1%

1795 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$353.51 on Feb 4, 2026
All time low close
NT$7.18 on Nov 6, 2008
52 week high
NT$359.84 on Feb 4, 2026
52 week low
NT$154.00 on Nov 6, 2026
Deepest drawdown
-77.3% from Oct 14, 2010 to Nov 28, 2011, recovered Oct 18, 2013
Best single session
+86.9% on Feb 22, 2010
Worst single session
-15.5% on Jan 29, 2008
Volatility, 1 year annualised
42.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2007
10.2×
Best calendar year
2010, +275%
Worst calendar year
2011, -59%

1795 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 21, 2007; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$275.60NT$359.84NT$154.00NT$156.00-43.4%563.4M206
2025NT$256.08NT$319.43NT$163.61NT$275.60+7.8%550M242
2024NT$254.30NT$323.23NT$199.65NT$255.61+0.9%1B242
2023NT$229.70NT$321.77NT$190.96NT$253.37+11.9%2.2B239
2022NT$88.92NT$248.58NT$74.31NT$226.48+156.0%3.5B246
2021NT$72.62NT$142.91NT$59.42NT$88.47+22.3%715.1M243
2020NT$106.72NT$108.98NT$40.29NT$72.35-30.4%533M245
2019NT$68.73NT$124.35NT$63.13NT$104.00+55.2%1.5B241
2018NT$46.48NT$86.37NT$37.53NT$67.01+45.3%1.2B245
2017NT$55.17NT$62.58NT$41.78NT$46.12-14.9%193M243
2016NT$63.03NT$66.02NT$41.15NT$54.17-13.8%184.3M244
2015NT$94.51NT$98.58NT$48.93NT$62.85-33.5%638.4M244
2014NT$82.30NT$169.12NT$66.02NT$94.51+15.7%1.1B248
2013NT$31.02NT$85.01NT$27.64NT$81.66+160.4%982.9M244
2012NT$17.22NT$33.76NT$16.23NT$31.36+84.8%129.8M248
2011NT$41.73NT$49.43NT$13.54NT$16.97-58.6%88.2M247
2010NT$10.93NT$62.60NT$10.93NT$41.00+275.0%186.4M250
2009NT$8.47NT$10.93NT$8.47NT$10.93+29.1%25.5K248
2008NT$15.31NT$18.12NT$7.10NT$8.47-44.7%606.2K201
2007NT$15.63NT$15.63NT$15.31NT$15.31n/a2.7K7

1795 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$156.00-6.9%
October 2026NT$167.50-6.4%
September 2026NT$179.00-3.8%
August 2026NT$186.00+9.1%
July 2026NT$170.43-8.6%
June 2026NT$186.50-1.8%
May 2026NT$189.90-11.8%
April 2026NT$215.22+6.8%
March 2026NT$201.59-25.7%
February 2026NT$271.22-22.9%
January 2026NT$351.57+27.6%
December 2025NT$275.60-9.3%

About the 1795 data

Daily bars. 4,573 sessions from Dec 21, 2007 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A1795/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1776 Headway Advanced Materials Inc.
  • 1783 Maxigen Biotech Inc.
  • 1786 SciVision Biotech Inc.
  • 1789 ScinoPharm Taiwan, Ltd.
  • 1802 Taiwan Glass Ind. Corp.
  • 1805 Better Life Group Co., LTD.
  • 1806 Champion Building Materials Co.,Ltd.
  • 1808 Run Long Construction Co., Ltd.

Common questions

1795 share price history

Start with any symbol.

Start free