Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	80.400	81.100	80.200	81.000	81.000	94,700
2023-08-07	80.100	81.000	80.100	80.600	80.600	77,249
2023-08-04	80.000	80.700	80.000	80.400	80.400	29,573
2023-08-02	81.400	81.400	79.900	79.900	79.900	118,280
2023-08-01	80.900	81.000	80.500	80.900	80.900	45,925
2023-07-31	82.400	82.400	80.500	80.800	80.800	142,000
2023-07-28	81.600	82.000	81.000	81.600	81.600	86,875
2023-07-27	79.500	81.800	79.500	81.600	81.600	234,548
2023-07-26	78.200	79.600	78.200	79.300	79.300	80,107
2023-07-25	78.300	78.700	78.000	78.400	78.400	73,000
2023-07-24	78.700	78.700	78.000	78.200	78.200	112,189
2023-07-21	78.800	78.800	78.200	78.700	78.700	46,900
2023-07-20	78.800	79.100	78.500	78.800	78.800	71,900
2023-07-19	79.800	80.000	78.700	78.800	78.800	89,508
2023-07-18	81.000	81.000	79.600	79.600	79.600	95,000
2023-07-17	81.000	81.600	80.600	80.900	80.900	108,080
2023-07-14	81.800	81.800	80.700	81.000	81.000	68,500
2023-07-13	81.200	81.400	79.900	81.000	81.000	118,810
2023-07-12	82.000	82.100	80.000	80.500	80.500	139,610
2023-07-11	86.000	86.000	80.500	81.700	81.700	433,700
2023-07-10	77.700	78.300	77.700	78.200	78.200	162,090
2023-07-07	78.200	78.200	77.400	77.700	77.700	55,020
2023-07-06	78.300	78.500	78.000	78.200	78.200	120,600
2023-07-05	78.000	78.300	77.900	78.200	78.200	100,504
2023-07-04	78.100	78.100	77.600	78.000	78.000	87,900
2023-07-03	78.000	78.200	77.100	77.900	77.900	174,000
2023-06-30	77.800	78.000	77.300	77.500	77.500	84,294
2023-06-29	76.800	78.000	76.500	77.900	77.900	150,114
2023-06-28	76.600	77.000	76.000	76.800	76.800	82,403
2023-06-27	76.200	76.500	75.500	76.500	76.500	72,055
2023-06-26	76.500	76.500	75.900	76.200	76.200	48,060
2023-06-21	76.600	76.900	76.000	76.400	76.400	122,000
2023-06-20	76.100	76.700	76.100	76.300	76.300	48,517
2023-06-19	76.200	76.400	75.700	76.000	76.000	184,000
2023-06-16	76.500	76.900	76.000	76.000	76.000	69,000
2023-06-15	76.500	76.900	76.200	76.500	76.500	94,000
2023-06-14	76.400	77.800	76.400	76.600	76.600	69,000
2023-06-13	76.200	76.500	75.400	76.300	76.300	105,041
2023-06-12	77.200	78.000	74.000	76.100	76.100	449,011
2023-06-09	77.900	78.600	77.800	78.000	78.000	239,454
2023-06-08	76.600	78.200	76.500	77.300	77.300	251,752
2023-06-07	76.300	76.900	76.300	76.600	76.600	76,392
2023-06-06	76.300	76.300	75.800	76.300	76.300	82,360
2023-06-05	75.800	77.000	75.800	76.000	76.000	172,008
2023-06-02	75.300	76.100	75.300	75.800	75.800	147,200
2023-06-01	75.600	75.600	75.300	75.400	75.400	45,117
2023-05-31	75.300	75.600	75.100	75.600	75.600	48,498
2023-05-30	75.000	75.200	74.500	75.000	75.000	88,000
2023-05-29	75.500	75.500	74.200	74.900	74.900	102,723
2023-05-26	75.400	75.500	74.900	74.900	74.900	88,881
2023-05-25	76.000	76.000	75.100	75.400	75.400	61,140
2023-05-24	75.800	75.800	74.600	75.600	75.600	86,500
2023-05-23	75.300	76.200	75.200	76.000	76.000	63,100
2023-05-22	75.800	75.800	75.500	75.500	75.500	85,861
2023-05-19	76.100	77.200	75.800	75.900	75.900	293,899
2023-05-18	74.800	76.400	74.300	75.800	75.800	533,956
2023-05-17	74.000	74.600	73.800	74.400	74.400	110,910
2023-05-16	74.400	74.400	73.600	73.800	73.800	141,412
2023-05-15	73.400	74.600	73.400	74.000	74.000	275,903
2023-05-12	72.900	73.600	72.700	73.400	73.400	237,852

← NewerPage 14 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.