TWSE · 3533 · stock

Lotes Co., Ltd. (3533) stock price history

Every TWSE trading session of Lotes Co., Ltd. from Dec 10, 2007 to Sep 24, 2026: 4,607 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 3533 data, free keyYear by year table

3533 adjusted close, 2007 to 2026

3533Lotes Co., Ltd.
NT$1,690+9.2% over one year
2010201520202025
NT$2,800
All time high, 2026
NT$2,904
52 week high, NT$1,120 low
4,607
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3533 key facts

  • Lotes Co., Ltd. (3533) closed at NT$1,690 on Sep 24, 2026 on TWSE.
  • 3533's all time high close is NT$2,800, set on May 7, 2026; its all time low close is NT$8.74 on Feb 2, 2009.
  • 3533's 52 week range is NT$1,120 to NT$2,904.
  • 3533 returned +9.2% over the year to Sep 24, 2026 and +232.9% over five years.
  • Over ten years 3533 returned +2,528%, +38.7% a year compounded.
  • 3533's deepest drawdown was -68.5% from May 14, 2010 to Aug 22, 2011.
  • DataCedar holds 4,607 daily sessions of 3533 history from Dec 10, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3533 price chart, 2007 to 2026

3533 adjusted close, Dec 10, 2007 to Sep 24, 2026NT$9.18NT$59.36NT$383.76NT$2,4812010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3533 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.0%
3 months-23.0%
6 months-12.0%
Year to date+33.3%
1 year+9.2%
3 years+118.3%
5 years+232.9%
10 years+2,528%
Since Dec 10, 2007+8,799%
Compound annual growth, 18.8 years+27.0%

3533 records

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

All time high close
NT$2,800 on May 7, 2026
All time low close
NT$8.74 on Feb 2, 2009
52 week high
NT$2,904 on May 7, 2026
52 week low
NT$1,120 on Nov 24, 2025
Deepest drawdown
-68.5% from May 14, 2010 to Aug 22, 2011, recovered Dec 1, 2014
Best single session
+14.4% on Aug 29, 2011
Worst single session
-10.0% on Mar 16, 2020
Volatility, 1 year annualised
58.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2007
89.0×
Best calendar year
2009, +892%
Worst calendar year
2008, -51%

3533 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 10, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$1,272NT$2,904NT$1,238NT$1,690+32.8%262.2M178
2025NT$1,833NT$1,890NT$992.88NT$1,272-31.8%238.5M242
2024NT$1,009NT$1,924NT$864.27NT$1,866+85.9%291.5M242
2023NT$742.25NT$1,079NT$650.31NT$1,004+34.8%252.8M239
2022NT$671.31NT$833.35NT$489.18NT$744.96+11.3%190.3M246
2021NT$406.90NT$680.99NT$380.40NT$669.55+65.1%173.3M243
2020NT$271.56NT$426.56NT$175.47NT$405.62+50.5%352.3M245
2019NT$170.56NT$273.23NT$154.06NT$269.47+58.4%397.4M241
2018NT$156.18NT$198.43NT$115.65NT$170.15+8.9%470.5M245
2017NT$72.93NT$176.67NT$67.72NT$156.18+117.1%433.8M243
2016NT$89.24NT$89.60NT$54.84NT$71.95-18.4%204.3M244
2015NT$98.31NT$107.81NT$56.86NT$88.16-11.2%402.7M246
2014NT$43.15NT$117.64NT$42.89NT$99.33+130.9%537M248
2013NT$56.14NT$57.07NT$41.71NT$43.02-22.7%99.3M244
2012NT$43.29NT$58.93NT$38.92NT$55.64+28.5%220.9M248
2011NT$86.24NT$92.77NT$35.38NT$43.29-49.5%305.8M247
2010NT$91.04NT$119.28NT$68.68NT$85.70-5.9%352.8M250
2009NT$9.18NT$91.55NT$8.69NT$91.04+891.5%244.4M249
2008NT$18.64NT$21.92NT$8.39NT$9.18-50.6%216.1M251
2007NT$19.08NT$19.52NT$16.11NT$18.59n/a3.7M16

3533 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$1,6900.0%
August 2026NT$1,690-7.3%
July 2026NT$1,823-12.1%
June 2026NT$2,073-20.4%
May 2026NT$2,604+1.3%
April 2026NT$2,569+27.6%
March 2026NT$2,014+15.5%
February 2026NT$1,744+24.1%
January 2026NT$1,405+10.4%
December 2025NT$1,272-1.1%
November 2025NT$1,287-5.1%
October 2025NT$1,356-10.7%

About the 3533 data

Daily bars. 4,607 sessions from Dec 10, 2007 to Sep 24, 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 Sep 24, 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 10, 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/3533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3518 Paragon Technologies Co., Ltd.
  • 3528 Macnica Anstek Inc.
  • 3530 Silicon Optronics, Inc.
  • 3532 Formosa Sumco Technology Corporation
  • 3535 Favite, Inc.
  • 3543 Jochu Technology Co., Ltd.
  • 3545 FocalTech Systems Co., Ltd.
  • 3550 Copartner Technology Corporation

Common questions

3533 share price history

Start with any symbol.

Start free