Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	81.200	81.600	81.200	81.300	81.300	32,000
2023-11-02	81.100	82.000	81.000	81.500	81.500	41,000
2023-11-01	81.200	82.700	80.100	81.200	81.200	85,000
2023-10-31	81.200	81.300	80.000	81.200	81.200	143,000
2023-10-30	81.200	81.500	81.200	81.300	81.300	41,000
2023-10-27	81.500	81.700	81.300	81.300	81.300	15,000
2023-10-26	81.700	82.000	81.100	81.100	81.100	53,050
2023-10-25	81.600	82.300	81.600	81.800	81.800	41,000
2023-10-24	81.700	82.000	81.100	81.500	81.500	79,005
2023-10-23	81.100	82.000	81.100	81.700	81.700	53,100
2023-10-20	82.000	82.000	81.000	81.500	81.500	94,800
2023-10-19	82.300	82.400	82.000	82.300	82.300	73,400
2023-10-18	82.400	83.000	82.300	82.400	82.400	102,140
2023-10-17	84.000	84.200	82.400	82.800	82.800	192,250
2023-10-16	84.200	84.200	83.800	84.000	84.000	40,040
2023-10-13	84.600	85.000	84.600	84.600	84.600	16,184
2023-10-12	83.700	85.000	83.600	84.800	84.800	202,400
2023-10-11	85.500	85.500	83.400	83.800	83.800	162,758
2023-10-06	84.800	84.800	84.000	84.600	84.600	65,287
2023-10-05	84.000	85.000	84.000	84.700	84.700	51,100
2023-10-04	84.800	84.800	84.000	84.500	84.500	64,800
2023-10-03	85.500	85.800	85.000	85.000	85.000	56,379
2023-10-02	84.700	85.500	84.400	85.500	85.500	94,630
2023-09-28	84.700	85.000	84.600	84.800	84.800	52,000
2023-09-27	84.000	84.900	84.000	84.600	84.600	67,000
2023-09-26	83.900	84.500	83.900	84.300	84.300	42,900
2023-09-25	83.800	84.500	83.400	84.000	84.000	73,500
2023-09-22	83.800	84.200	83.700	83.800	83.800	93,045
2023-09-21	85.400	85.400	83.700	84.200	84.200	174,300
2023-09-20	85.300	85.500	85.000	85.400	85.400	78,670
2023-09-19	85.600	85.700	85.100	85.300	85.300	87,001
2023-09-18	86.500	86.500	85.100	85.600	85.600	78,000
2023-09-15	85.700	87.200	85.700	86.500	86.500	152,922
2023-09-14	85.500	85.500	84.600	85.000	85.000	130,000
2023-09-13	85.700	85.700	85.200	85.200	85.200	57,254
2023-09-12	85.000	86.700	85.000	85.500	85.500	143,050
2023-09-11	86.500	87.100	85.000	85.000	85.000	276,809
2023-09-08	86.800	87.600	86.800	87.500	87.500	72,045
2023-09-07	87.100	87.500	87.000	87.400	87.400	89,021
2023-09-06	87.200	87.800	87.200	87.200	87.200	58,800
2023-09-05	88.000	88.400	87.300	87.400	87.400	104,121
2023-09-04	87.500	88.400	87.000	88.000	88.000	196,277
2023-09-01	85.000	88.300	85.000	87.500	87.500	367,210
2023-08-31	83.800	85.500	83.700	85.000	85.000	173,590
2023-08-30	83.600	84.200	83.500	83.700	83.700	93,010
2023-08-29	83.600	83.600	83.300	83.400	83.400	53,730
2023-08-28	85.000	85.000	83.200	83.600	83.600	166,330
2023-08-25	84.100	85.200	84.100	84.800	84.800	80,100
2023-08-24	85.200	85.200	83.700	84.300	84.300	236,151
2023-08-23	84.100	85.000	83.700	84.900	84.900	246,425
2023-08-22	85.800	85.800	83.200	83.600	83.600	260,700
2023-08-21	85.000	85.200	83.700	85.000	85.000	204,169
2023-08-18	84.200	86.400	83.400	84.400	84.400	495,402
2023-08-17	82.500	84.300	81.900	83.900	83.900	378,408
2023-08-16	81.800	82.900	81.300	82.200	82.200	352,014
2023-08-15	81.000	82.700	81.000	81.800	81.800	430,600
2023-08-14	82.100	82.400	80.000	80.600	80.600	335,101
2023-08-11	81.600	82.900	81.600	82.100	82.100	533,209
2023-08-10	82.300	82.300	80.300	80.900	80.900	112,000
2023-08-09	81.000	82.300	81.000	81.600	81.600	140,035

← NewerPage 13 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.