TWSE · 3533 · stock

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

Every TWSE trading session of Lotes Co., Ltd. from Dec 10, 2007 to Nov 12, 2026: 4,598 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$1,740+41.7% over one year
2010201520202025
NT$2,800
All time high, 2026
NT$2,904
52 week high, NT$1,120 low
4,598
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.

3533 key facts

  • Lotes Co., Ltd. (3533) closed at NT$1,740 on Nov 12, 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 +41.7% over the year to Nov 12, 2026 and +215.9% over five years.
  • Over ten years 3533 returned +2,913%, +40.6% a year compounded.
  • 3533's deepest drawdown was -68.5% from May 14, 2010 to Aug 22, 2011.
  • DataCedar holds 4,598 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 Nov 12, 2026NT$9.48NT$62.75NT$415.51NT$2,7512010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-7.4%
3 months-13.4%
6 months-36.8%
Year to date+37.3%
1 year+41.7%
3 years+112.9%
5 years+215.9%
10 years+2,913%
Since Dec 10, 2007+9,062%
Compound annual growth, 18.9 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
-11.1% on May 19, 2010
Volatility, 1 year annualised
60.5%
Sessions closing higher, 1 year
46%
Growth of 1 since 2007
91.6×
Best calendar year
2009, +863%
Worst calendar year
2011, -49%

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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$1,272NT$2,904NT$1,238NT$1,740+36.7%304.9M206
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%203.6M242
2015NT$98.31NT$107.81NT$56.86NT$88.16-11.2%400.9M245
2014NT$43.15NT$117.64NT$42.89NT$99.33+130.9%533.4M247
2013NT$56.14NT$57.07NT$41.71NT$43.02-22.7%98.7M242
2012NT$43.29NT$58.93NT$38.92NT$55.64+28.5%219.8M246
2011NT$86.24NT$92.77NT$35.38NT$43.29-49.5%297.1M240
2010NT$91.04NT$119.28NT$68.68NT$85.70-5.9%339.6M239
2009NT$9.30NT$91.55NT$8.69NT$91.04+863.1%237.7M243
2008NT$18.64NT$21.92NT$8.39NT$9.45-49.2%215.9M246
2007NT$19.08NT$19.52NT$16.11NT$18.59n/a3.7M16

3533 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$1,740-6.5%
October 2026NT$1,860+5.1%
September 2026NT$1,770+4.7%
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%

About the 3533 data

Daily bars. 4,598 sessions from Dec 10, 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 6, 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/twse%3A3533/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