Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.700	68.000	67.400	67.900	70.428	38,700
2022-08-08	67.800	67.800	67.300	67.700	70.220	59,400
2022-08-05	68.400	68.400	67.400	67.800	70.324	65,430
2022-08-04	67.600	67.600	67.000	67.500	70.013	83,700
2022-08-03	68.100	68.500	67.600	67.800	70.324	63,900
2022-08-02	68.200	68.600	68.000	68.400	70.947	90,994
2022-08-01	68.400	68.900	68.400	68.600	71.154	32,723
2022-07-29	68.300	68.800	68.300	68.400	70.947	36,900
2022-07-28	68.100	68.900	68.100	68.300	70.843	52,200
2022-07-27	67.700	68.100	67.500	68.100	70.635	41,400
2022-07-26	68.000	68.100	67.300	67.600	70.117	143,116
2022-07-25	67.800	68.100	67.400	68.100	70.635	72,270
2022-07-22	67.800	68.200	67.500	67.700	70.220	152,550
2022-07-21	67.800	67.800	67.200	67.600	70.117	74,259
2022-07-20	67.700	68.300	67.500	67.800	70.324	174,060
2022-07-19	67.400	67.700	67.400	67.700	70.220	34,200
2022-07-18	68.000	68.000	67.200	67.400	69.909	116,145
2022-07-15	67.800	67.800	67.400	67.400	69.909	97,200
2022-07-14	68.600	68.600	67.600	67.900	70.428	53,100
2022-07-13	68.100	68.600	67.800	68.000	70.532	50,436
2022-07-12	68.500	68.500	67.700	67.800	70.324	51,300
2022-07-11	68.700	68.700	68.000	68.500	71.050	56,745
2022-07-08	68.800	68.800	67.800	68.100	70.635	96,435
2022-07-07	69.100	69.100	68.400	68.400	70.947	82,800
2022-07-06	68.800	69.000	68.400	68.500	71.050	79,246
2022-07-05	70.900	70.900	68.900	69.400	71.984	41,400
2022-07-04	68.800	69.700	68.600	69.300	71.880	55,800
2022-07-01	69.000	69.700	68.700	68.800	71.361	117,177
2022-06-30	69.700	69.700	69.100	69.600	72.191	77,400
2022-06-29	70.200	70.500	69.800	70.000	72.606	85,500
2022-06-28	70.000	70.300	69.800	70.200	72.814	11,700
2022-06-27	69.400	70.900	69.400	70.500	73.125	94,230
2022-06-24	71.100	71.100	68.900	69.700	72.295	27,000
2022-06-23	70.000	70.000	68.800	68.800	71.361	41,400
2022-06-22	69.900	69.900	68.700	68.900	71.465	36,945
2022-06-21	68.700	69.900	68.700	69.900	72.502	65,700
2022-06-20	70.000	70.000	69.000	69.100	71.673	50,532
2022-06-17	70.000	70.000	69.100	70.000	72.606	44,100
2022-06-16	71.600	71.600	70.000	70.200	72.814	58,506
2022-06-15	70.000	71.500	70.000	71.300	73.955	102,756
2022-06-14	69.900	70.100	69.500	69.900	72.502	61,335
2022-06-13	70.000	70.300	69.700	69.900	72.502	84,690
2022-06-10	70.000	71.400	70.000	70.500	73.125	104,494
2022-06-09	70.400	71.400	70.200	70.600	73.228	32,529
2022-06-08	70.500	71.600	70.400	70.800	73.436	34,302
2022-06-07	70.100	70.300	70.000	70.000	72.606	37,893
2022-06-06	70.800	70.800	70.200	70.200	72.814	37,800
2022-06-02	71.400	71.400	70.400	70.600	73.228	30,803
2022-06-01	70.000	70.900	70.000	70.800	73.436	75,724
2022-05-31	70.100	70.100	69.900	70.000	72.606	61,213
2022-05-30	69.800	71.000	69.800	70.100	72.710	71,122
2022-05-27	70.300	70.300	70.000	70.000	72.606	20,718
2022-05-26	70.100	70.500	69.500	69.900	72.502	110,718
2022-05-25	69.400	69.800	69.200	69.500	72.088	41,409
2022-05-24	69.600	69.700	69.400	69.400	71.984	40,064
2022-05-23	69.800	69.800	69.300	69.400	71.984	26,109
2022-05-20	69.600	69.600	69.400	69.400	71.984	13,518
2022-05-19	69.100	69.300	68.600	69.200	71.776	79,308
2022-05-18	69.600	69.800	68.900	69.100	71.673	138,528
2022-05-17	68.600	69.400	68.600	69.400	71.984	60,480

← NewerPage 18 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.