Lumax International Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	90.200	90.400	89.600	89.900	89.900	63,044
2024-01-26	91.000	91.000	89.600	90.100	90.100	65,000
2024-01-25	90.800	91.000	89.600	90.000	90.000	165,464
2024-01-24	91.200	91.500	91.000	91.000	91.000	106,020
2024-01-23	92.000	92.000	90.700	91.000	91.000	126,000
2024-01-22	91.800	91.800	90.500	91.200	91.200	129,025
2024-01-19	91.900	92.000	90.600	90.600	90.600	220,106
2024-01-18	92.800	93.800	91.000	91.000	91.000	771,579
2024-01-17	93.400	93.500	90.600	91.700	91.700	754,523
2024-01-16	93.800	93.800	92.200	92.300	92.300	729,705
2024-01-15	89.000	93.200	88.300	92.900	92.900	669,357
2024-01-12	90.000	90.000	88.900	88.900	88.900	76,050
2024-01-11	89.200	89.800	87.900	89.800	89.800	188,185
2024-01-10	88.000	88.100	87.400	87.400	87.400	50,215
2024-01-09	88.100	88.400	88.000	88.000	88.000	40,000
2024-01-08	88.800	88.800	88.000	88.000	88.000	40,050
2024-01-05	88.000	88.300	87.200	88.000	88.000	129,095
2024-01-04	88.400	88.600	88.200	88.500	88.500	25,000
2024-01-03	88.200	88.300	87.900	88.100	88.100	34,048
2024-01-02	89.300	89.300	88.000	88.800	88.800	119,000
2023-12-29	89.600	89.600	88.600	89.200	89.200	56,427
2023-12-28	88.400	89.300	88.300	89.300	89.300	55,000
2023-12-27	88.100	89.100	86.000	88.000	88.000	326,200
2023-12-26	88.000	89.200	88.000	89.100	89.100	31,070
2023-12-25	88.400	88.700	84.500	87.900	87.900	192,100
2023-12-22	89.300	89.300	88.400	88.400	88.400	196,539
2023-12-21	90.000	90.300	89.100	89.200	89.200	94,900
2023-12-20	92.200	92.200	89.300	90.200	90.200	290,900
2023-12-19	91.800	94.400	91.200	91.600	91.600	723,211
2023-12-18	89.600	91.300	89.600	90.800	90.800	149,980
2023-12-15	89.100	91.900	89.100	89.800	89.800	513,331
2023-12-14	87.200	88.700	87.000	88.600	88.600	322,501
2023-12-13	86.600	87.200	86.400	87.100	87.100	128,015
2023-12-12	86.500	86.700	86.200	86.400	86.400	86,225
2023-12-11	86.000	87.100	85.800	86.500	86.500	85,900
2023-12-08	86.600	86.900	86.000	86.200	86.200	86,130
2023-12-07	86.500	87.000	86.400	86.600	86.600	55,235
2023-12-06	87.000	87.000	86.500	86.600	86.600	82,000
2023-12-05	86.500	86.800	86.200	86.400	86.400	139,000
2023-12-04	86.800	86.800	86.300	86.500	86.500	116,065
2023-12-01	87.200	87.200	86.400	86.800	86.800	97,430
2023-11-30	86.900	87.500	86.900	87.100	87.100	85,085
2023-11-29	86.300	87.500	86.100	87.200	87.200	123,604
2023-11-28	85.300	87.300	85.300	86.800	86.800	268,474
2023-11-27	85.300	85.500	85.000	85.300	85.300	83,213
2023-11-24	85.200	86.200	85.200	85.500	85.500	76,601
2023-11-23	85.000	85.500	85.000	85.400	85.400	43,199
2023-11-22	85.200	85.600	85.200	85.500	85.500	92,300
2023-11-21	85.500	85.800	85.100	85.400	85.400	111,691
2023-11-20	84.400	85.200	84.400	85.200	85.200	155,800
2023-11-17	83.900	84.700	83.800	84.400	84.400	68,755
2023-11-16	83.400	84.400	83.400	83.900	83.900	66,262
2023-11-15	82.600	83.600	82.500	83.200	83.200	168,009
2023-11-14	82.400	82.900	82.300	82.600	82.600	46,000
2023-11-13	83.000	83.200	82.200	82.200	82.200	103,138
2023-11-10	82.500	83.700	82.500	82.800	82.800	39,000
2023-11-09	82.900	82.900	82.300	82.700	82.700	25,250
2023-11-08	81.500	83.000	81.300	83.000	83.000	68,181
2023-11-07	81.600	81.800	81.200	81.500	81.500	47,001
2023-11-06	81.400	82.400	81.400	81.800	81.800	58,100

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.