Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	72.900	74.700	72.200	72.900	72.900	690,185
2023-05-10	70.900	70.900	70.200	70.400	70.400	211,229
2023-05-09	71.500	71.500	70.800	70.900	70.900	99,930
2023-05-08	71.200	71.700	71.000	71.500	71.500	57,253
2023-05-05	71.200	71.400	71.000	71.000	71.000	80,000
2023-05-04	71.500	71.500	71.000	71.100	71.100	40,590
2023-05-03	71.300	71.300	71.000	71.100	71.100	99,786
2023-05-02	71.600	71.700	71.200	71.600	71.600	107,138
2023-04-28	71.300	71.700	71.200	71.700	71.700	144,790
2023-04-27	71.200	71.600	70.700	71.000	71.000	804,276
2023-04-26	75.300	75.400	74.800	75.100	71.100	360,728
2023-04-25	76.100	76.400	74.700	75.300	71.289	376,500
2023-04-24	76.100	76.500	75.000	76.100	72.047	284,200
2023-04-21	77.500	77.500	75.300	76.100	72.047	452,376
2023-04-20	77.400	77.500	77.300	77.400	73.278	367,200
2023-04-19	77.400	78.200	77.200	77.600	73.467	325,100
2023-04-18	77.100	77.200	76.700	76.800	72.710	157,596
2023-04-17	76.400	77.400	76.100	77.000	72.899	252,068
2023-04-14	77.000	77.000	76.100	76.100	72.047	168,720
2023-04-13	75.900	76.100	75.700	76.000	71.952	168,178
2023-04-12	76.200	76.200	75.700	76.000	71.952	100,200
2023-04-11	76.000	76.100	75.600	76.000	71.952	68,000
2023-04-10	75.500	76.100	75.100	76.000	71.952	184,800
2023-04-07	75.900	76.000	75.300	75.500	71.479	100,000
2023-04-06	75.200	76.100	75.200	75.800	71.763	207,594
2023-03-31	75.500	76.600	75.200	75.900	71.857	174,206
2023-03-30	75.200	75.500	74.900	75.200	71.195	87,693
2023-03-29	74.800	75.300	74.700	74.900	70.911	137,002
2023-03-28	74.600	75.100	74.600	74.800	70.816	166,010
2023-03-27	74.500	75.100	74.400	74.700	70.721	258,800
2023-03-24	77.000	77.000	73.800	74.500	70.532	1,618,944
2023-03-23	77.900	79.000	77.500	78.500	74.319	114,935
2023-03-22	77.000	77.800	76.900	77.500	73.372	53,380
2023-03-21	75.900	77.400	75.900	76.800	72.710	38,426
2023-03-20	75.500	76.600	75.000	75.600	71.573	46,000
2023-03-17	76.400	76.400	75.000	75.500	71.479	42,000
2023-03-16	76.600	76.600	75.100	75.200	71.195	105,800
2023-03-15	75.200	76.000	75.200	75.800	71.763	47,620
2023-03-14	74.900	75.800	74.700	75.200	71.195	41,494
2023-03-13	76.500	76.500	74.000	75.100	71.100	216,504
2023-03-10	78.000	78.300	76.600	77.100	72.994	206,601
2023-03-09	77.200	78.300	77.200	78.100	73.940	173,897
2023-03-08	76.300	77.500	76.300	77.200	73.088	51,804
2023-03-07	77.300	77.600	77.300	77.500	73.372	104,799
2023-03-06	77.000	77.600	77.000	77.300	73.183	75,326
2023-03-03	77.000	77.500	76.500	76.900	72.804	88,172
2023-03-02	75.700	77.000	75.600	77.000	72.899	176,215
2023-03-01	75.200	75.800	75.000	75.700	71.668	96,274
2023-02-24	74.900	75.200	74.700	75.200	71.195	115,986
2023-02-23	74.100	74.800	74.000	74.500	70.532	62,720
2023-02-22	74.000	74.200	73.300	73.800	69.869	42,100
2023-02-21	74.800	74.800	73.800	74.400	70.437	34,250
2023-02-20	73.600	74.800	73.600	74.300	70.343	53,580
2023-02-17	73.300	73.700	73.300	73.500	69.585	58,100
2023-02-16	73.600	73.600	73.100	73.500	69.585	47,722
2023-02-15	72.900	73.200	72.300	73.000	69.112	343,520
2023-02-14	72.200	73.000	72.200	72.900	69.017	297,114
2023-02-13	72.500	72.500	71.900	72.100	68.260	157,382
2023-02-10	73.200	73.200	72.500	72.800	68.923	72,237
2023-02-09	73.500	73.500	73.100	73.200	69.301	104,306

← NewerPage 15 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.