Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	67.500	68.300	67.500	68.100	64.473	32,408
2022-11-02	66.500	68.000	66.500	67.900	64.284	58,545
2022-11-01	65.600	67.400	65.600	66.700	63.147	44,095
2022-10-31	65.500	66.800	65.000	65.800	62.295	48,959
2022-10-28	65.900	65.900	65.100	65.300	61.822	52,500
2022-10-27	65.800	65.900	65.500	65.900	62.390	63,050
2022-10-26	65.400	66.200	64.900	65.700	62.201	83,457
2022-10-25	66.400	66.400	64.900	65.400	61.917	47,000
2022-10-24	66.500	66.500	65.400	65.900	62.390	78,700
2022-10-21	65.900	66.300	65.600	66.200	62.674	31,413
2022-10-20	66.400	66.600	65.600	65.900	62.390	93,825
2022-10-19	66.000	68.700	66.000	66.600	63.053	125,501
2022-10-18	66.200	66.300	65.600	66.000	62.485	63,083
2022-10-17	66.100	66.100	64.900	65.500	62.011	172,399
2022-10-14	66.200	66.700	66.100	66.300	62.769	165,614
2022-10-13	67.700	67.700	65.600	65.800	62.295	153,000
2022-10-12	67.800	67.800	66.800	67.600	64.000	104,718
2022-10-11	70.500	70.500	67.100	67.600	64.000	296,992
2022-10-07	71.556	71.556	71.556	71.556	67.744	0
2022-10-06	71.556	71.556	71.556	71.556	67.744	0
2022-10-05	71.556	71.556	71.556	71.556	67.744	0
2022-10-04	71.556	71.556	71.556	71.556	67.744	0
2022-10-03	71.556	71.556	71.556	71.556	67.744	0
2022-09-30	71.556	71.556	71.556	71.556	67.744	0
2022-09-29	71.556	71.556	71.556	71.556	67.744	0
2022-09-28	66.000	66.100	64.400	64.400	66.798	196,878
2022-09-27	65.700	65.800	65.400	65.600	68.042	93,611
2022-09-26	66.900	66.900	65.500	65.700	68.146	226,683
2022-09-23	67.300	67.500	66.800	67.000	69.494	133,222
2022-09-22	67.500	67.600	67.000	67.300	69.806	109,115
2022-09-21	68.200	68.200	67.300	67.300	69.806	270,467
2022-09-20	68.900	69.300	68.500	68.800	71.361	32,400
2022-09-19	68.300	68.300	67.900	68.300	70.843	67,515
2022-09-16	69.100	69.600	68.300	68.300	70.843	230,896
2022-09-15	69.800	69.800	69.400	69.400	71.984	78,768
2022-09-14	69.100	70.200	69.100	69.800	72.399	126,063
2022-09-13	70.500	70.500	70.100	70.100	72.710	47,340
2022-09-12	69.800	70.600	69.800	70.000	72.606	176,264
2022-09-08	69.600	70.700	69.600	70.700	73.332	143,100
2022-09-07	69.900	69.900	69.000	69.400	71.984	107,100
2022-09-06	70.200	70.600	69.800	69.900	72.502	84,654
2022-09-05	70.100	70.600	70.100	70.300	72.917	134,100
2022-09-02	69.600	69.900	69.600	69.800	72.399	52,470
2022-09-01	69.600	69.600	69.000	69.200	71.776	58,500
2022-08-31	69.500	69.800	69.300	69.400	71.984	32,625
2022-08-30	69.600	69.800	68.500	68.900	71.465	204,390
2022-08-29	69.100	69.800	69.100	69.800	72.399	73,935
2022-08-26	69.300	70.100	69.300	70.100	72.710	90,360
2022-08-25	68.800	69.900	68.500	69.300	71.880	197,100
2022-08-24	68.600	68.800	68.300	68.500	71.050	67,518
2022-08-23	68.500	69.100	68.200	68.200	70.739	234,000
2022-08-22	68.700	69.400	68.700	69.100	71.673	86,400
2022-08-19	68.900	69.000	68.600	68.700	71.258	118,800
2022-08-18	69.300	69.600	68.700	69.100	71.673	73,800
2022-08-17	68.500	69.300	68.500	69.300	71.880	108,000
2022-08-16	68.500	68.600	68.200	68.500	71.050	88,200
2022-08-15	68.800	69.300	68.200	68.500	71.050	223,200
2022-08-12	68.400	68.900	67.800	68.800	71.361	343,710
2022-08-11	68.400	68.400	67.800	68.400	70.947	134,100
2022-08-10	67.400	67.900	67.300	67.800	70.324	142,470

← NewerPage 17 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.