Lumax International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 119.50 | 121.00 | 117.00 | 119.50 | 119.50 | 209,385 |
| 2024-07-31 | 117.00 | 119.00 | 113.00 | 118.50 | 118.50 | 169,000 |
| 2024-07-30 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 184,000 |
| 2024-07-29 | 117.50 | 117.50 | 113.00 | 113.00 | 113.00 | 148,606 |
| 2024-07-26 | 116.50 | 116.50 | 113.00 | 115.00 | 115.00 | 151,376 |
| 2024-07-23 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 116,293 |
| 2024-07-22 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | 251,050 |
| 2024-07-19 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 161,100 |
| 2024-07-18 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 130,410 |
| 2024-07-17 | 119.50 | 121.00 | 119.00 | 120.50 | 120.50 | 251,200 |
| 2024-07-16 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 118,995 |
| 2024-07-15 | 117.50 | 119.00 | 116.00 | 118.50 | 118.50 | 175,700 |
| 2024-07-12 | 118.00 | 119.50 | 116.50 | 117.00 | 117.00 | 187,525 |
| 2024-07-11 | 122.50 | 123.00 | 115.00 | 118.50 | 118.50 | 809,428 |
| 2024-07-10 | 122.50 | 125.00 | 121.50 | 124.50 | 124.50 | 180,136 |
| 2024-07-09 | 127.50 | 128.50 | 120.50 | 123.00 | 123.00 | 465,499 |
| 2024-07-08 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 164,070 |
| 2024-07-05 | 126.00 | 130.00 | 125.50 | 129.00 | 129.00 | 384,113 |
| 2024-07-04 | 124.00 | 125.50 | 123.50 | 125.50 | 125.50 | 143,047 |
| 2024-07-03 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 189,030 |
| 2024-07-02 | 124.00 | 127.00 | 122.50 | 126.00 | 126.00 | 161,171 |
| 2024-07-01 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | 168,895 |
| 2024-06-28 | 121.50 | 127.00 | 120.00 | 125.50 | 125.50 | 214,195 |
| 2024-06-27 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 149,037 |
| 2024-06-26 | 123.00 | 124.50 | 121.50 | 123.00 | 123.00 | 161,001 |
| 2024-06-25 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 157,057 |
| 2024-06-24 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | 184,031 |
| 2024-06-21 | 124.50 | 124.50 | 120.50 | 123.00 | 123.00 | 287,200 |
| 2024-06-20 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | 194,230 |
| 2024-06-19 | 125.50 | 127.00 | 123.00 | 124.00 | 124.00 | 399,687 |
| 2024-06-18 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | 354,069 |
| 2024-06-17 | 127.00 | 132.00 | 127.00 | 129.50 | 129.50 | 1,057,301 |
| 2024-06-14 | 126.00 | 127.50 | 124.50 | 125.50 | 125.50 | 354,902 |
| 2024-06-13 | 123.00 | 127.50 | 120.00 | 126.00 | 126.00 | 722,622 |
| 2024-06-12 | 125.00 | 125.00 | 118.50 | 122.50 | 122.50 | 1,061,800 |
| 2024-06-11 | 115.50 | 124.50 | 115.50 | 124.50 | 124.50 | 1,805,509 |
| 2024-06-07 | 108.50 | 114.00 | 108.50 | 113.50 | 113.50 | 625,970 |
| 2024-06-06 | 107.00 | 109.00 | 106.00 | 108.50 | 108.50 | 318,160 |
| 2024-06-05 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 259,001 |
| 2024-06-04 | 108.50 | 109.00 | 107.00 | 108.00 | 108.00 | 158,500 |
| 2024-06-03 | 108.00 | 110.50 | 107.00 | 108.50 | 108.50 | 362,045 |
| 2024-05-31 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 102,070 |
| 2024-05-30 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | 267,371 |
| 2024-05-29 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | 344,810 |
| 2024-05-28 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 105,112 |
| 2024-05-27 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | 159,000 |
| 2024-05-24 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 173,223 |
| 2024-05-23 | 109.00 | 109.00 | 106.00 | 106.50 | 106.50 | 257,810 |
| 2024-05-22 | 108.00 | 110.00 | 106.50 | 109.00 | 109.00 | 211,165 |
| 2024-05-21 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 105,935 |
| 2024-05-20 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 215,087 |
| 2024-05-17 | 111.50 | 111.50 | 107.50 | 108.00 | 108.00 | 197,020 |
| 2024-05-16 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | 223,097 |
| 2024-05-15 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 287,727 |
| 2024-05-14 | 107.50 | 109.50 | 107.00 | 108.00 | 108.00 | 295,139 |
| 2024-05-13 | 112.00 | 112.50 | 106.50 | 107.00 | 107.00 | 1,111,169 |
| 2024-05-10 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 239,593 |
| 2024-05-09 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 333,074 |
| 2024-05-08 | 119.00 | 119.00 | 113.50 | 114.00 | 114.00 | 361,539 |
| 2024-05-07 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 599,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 4.0000 TWD |
| 2022-09-29 | 0.9000 TWD |
| 2022-04-21 | 4.0000 TWD |
| 2021-04-22 | 3.4000 TWD |
| 2020-07-13 | 3.3000 TWD |
| 2019-07-12 | 3.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.