Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69.000	69.200	68.000	68.500	71.050	127,813
2022-05-13	68.400	69.300	68.400	69.100	71.673	49,500
2022-05-12	70.000	70.000	68.200	68.400	70.947	159,300
2022-05-11	71.100	71.200	69.700	69.800	72.399	220,720
2022-05-10	71.500	71.800	71.300	71.800	74.473	57,613
2022-05-09	72.600	72.700	71.800	71.900	74.577	109,809
2022-05-06	72.400	72.600	72.200	72.500	75.199	47,879
2022-05-05	72.700	73.100	72.600	72.900	75.614	73,314
2022-05-04	72.900	72.900	72.500	72.800	75.510	35,136
2022-05-03	72.100	72.900	72.100	72.900	75.614	78,480
2022-04-29	72.200	72.400	71.800	72.100	74.784	49,500
2022-04-28	72.000	72.500	72.000	72.100	74.784	62,201
2022-04-27	72.200	72.200	71.500	71.600	74.266	78,313
2022-04-26	71.800	72.500	71.700	72.200	74.888	94,590
2022-04-25	72.000	72.300	71.500	71.500	74.162	157,527
2022-04-22	72.000	73.100	71.700	72.900	75.614	233,325
2022-04-21	71.100	72.300	71.100	72.100	74.784	240,399
2022-04-20	75.000	75.000	74.600	74.600	73.228	434,191
2022-04-19	75.100	75.300	74.900	75.000	73.621	158,850
2022-04-18	75.300	75.600	75.000	75.300	73.916	116,378
2022-04-15	75.400	76.300	75.100	75.600	74.210	212,400
2022-04-14	75.100	75.500	75.000	75.500	74.112	95,406
2022-04-13	74.600	75.300	74.500	75.000	73.621	157,566
2022-04-12	74.500	74.600	74.300	74.500	73.130	129,600
2022-04-11	74.800	74.800	74.400	74.600	73.228	223,403
2022-04-08	74.200	74.700	74.200	74.600	73.228	84,600
2022-04-07	74.500	74.500	74.100	74.300	72.934	102,716
2022-04-06	74.600	74.700	74.100	74.400	73.032	59,400
2022-04-01	74.800	74.900	74.500	74.600	73.228	111,825
2022-03-31	74.600	75.500	74.600	74.800	73.425	133,208
2022-03-30	75.400	75.700	74.300	74.500	73.130	258,115
2022-03-29	74.500	75.400	74.300	75.200	73.817	313,281
2022-03-28	74.600	74.800	73.700	74.200	72.836	210,600
2022-03-25	74.400	74.600	73.800	74.200	72.836	180,063
2022-03-24	73.800	74.900	73.800	74.200	72.836	434,192
2022-03-23	72.700	73.000	72.500	72.700	71.363	105,477
2022-03-22	73.000	73.000	72.500	72.500	71.167	69,300
2022-03-21	72.100	72.700	72.100	72.500	71.167	49,500
2022-03-18	72.200	72.700	72.100	72.100	70.774	58,676
2022-03-17	72.000	72.500	71.500	72.000	70.676	132,345
2022-03-16	71.500	71.500	70.600	71.200	69.891	89,100
2022-03-15	71.800	71.800	70.800	70.900	69.597	68,490
2022-03-14	72.100	72.100	71.600	71.700	70.382	30,600
2022-03-11	72.900	72.900	72.000	72.100	70.774	41,400
2022-03-10	73.000	73.100	72.600	72.900	71.560	74,700
2022-03-09	72.000	72.300	72.000	72.100	70.774	24,345
2022-03-08	72.300	72.500	71.200	71.200	69.891	136,935
2022-03-07	73.500	73.600	72.500	72.500	71.167	126,029
2022-03-04	73.100	74.000	73.100	73.700	72.345	49,500
2022-03-03	73.600	74.000	73.500	73.600	72.247	72,135
2022-03-02	73.300	73.600	72.800	73.600	72.247	67,614
2022-03-01	73.200	73.800	73.100	73.300	71.952	77,400
2022-02-25	73.000	73.500	73.000	73.200	71.854	51,300
2022-02-24	73.300	73.800	72.800	73.000	71.658	111,195
2022-02-23	73.300	73.900	73.300	73.700	72.345	26,100
2022-02-22	73.800	73.900	73.200	73.500	72.149	110,745
2022-02-21	74.000	74.200	73.600	73.900	72.541	92,790
2022-02-18	74.200	74.300	74.000	74.200	72.836	61,317
2022-02-17	74.800	74.800	74.200	74.400	73.032	61,425
2022-02-16	74.000	75.000	74.000	74.800	73.425	108,900

← NewerPage 19 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.