Lumax International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	73.600	73.900	73.400	73.400	72.051	47,700
2022-02-14	74.200	74.300	73.100	73.600	72.247	85,029
2022-02-11	75.100	75.100	74.600	74.900	73.523	56,745
2022-02-10	74.800	75.200	74.800	74.900	73.523	82,800
2022-02-09	74.200	74.800	74.100	74.800	73.425	127,800
2022-02-08	74.200	74.400	73.900	74.300	72.934	22,815
2022-02-07	74.600	74.700	73.400	74.200	72.836	81,000
2022-01-26	72.900	73.200	72.500	73.100	71.756	54,466
2022-01-25	72.700	72.800	72.500	72.700	71.363	46,683
2022-01-24	73.300	73.400	71.900	73.400	72.051	111,672
2022-01-21	73.800	73.800	73.000	73.300	71.952	82,800
2022-01-20	73.400	73.700	73.000	73.500	72.149	33,300
2022-01-19	73.300	73.300	72.900	73.300	71.952	82,890
2022-01-18	73.300	73.700	73.000	73.200	71.854	85,500
2022-01-17	73.200	73.500	73.000	73.300	71.952	82,242
2022-01-14	74.000	74.000	73.000	73.500	72.149	69,444
2022-01-13	73.600	74.200	73.500	74.000	72.639	48,051
2022-01-12	73.700	74.000	73.600	73.800	72.443	64,083
2022-01-11	74.700	74.700	72.900	73.600	72.247	253,800
2022-01-10	73.500	74.700	73.500	74.700	73.327	57,834
2022-01-07	74.400	74.400	73.100	73.400	72.051	89,587
2022-01-06	74.700	74.700	73.800	74.000	72.639	115,204
2022-01-05	75.200	75.200	73.700	74.700	73.327	86,501
2022-01-04	75.500	75.500	74.600	75.200	73.817	124,263
2022-01-03	75.700	76.500	75.100	75.100	73.719	119,993
2021-12-30	75.200	75.700	75.000	75.400	74.014	157,275
2021-12-29	73.500	75.000	73.500	75.000	73.621	207,103
2021-12-28	74.000	74.000	73.200	73.600	72.247	100,080
2021-12-27	73.900	73.900	73.000	73.600	72.247	104,511
2021-12-24	72.200	73.500	72.200	73.300	71.952	249,305
2021-12-23	72.200	72.200	71.900	72.100	70.774	41,580
2021-12-22	72.100	72.800	72.000	72.200	70.873	139,669
2021-12-21	70.600	72.300	70.500	72.000	70.676	232,649
2021-12-20	70.500	70.900	70.500	70.600	69.302	26,100
2021-12-17	70.900	71.300	70.600	70.700	69.400	73,813
2021-12-16	71.000	71.000	70.500	70.900	69.597	74,700
2021-12-15	70.100	70.900	70.100	70.800	69.498	78,705
2021-12-14	70.900	71.000	70.400	70.400	69.106	97,200
2021-12-13	72.100	72.300	70.500	70.700	69.400	454,590
2021-12-10	70.200	70.200	69.700	69.800	68.517	40,502
2021-12-09	69.800	70.100	69.500	69.900	68.615	103,545
2021-12-08	69.200	69.700	69.200	69.500	68.222	49,500
2021-12-07	69.100	69.400	69.100	69.100	67.830	48,633
2021-12-06	69.000	69.500	68.800	69.100	67.830	81,000
2021-12-03	69.200	69.500	69.200	69.400	68.124	32,400
2021-12-02	69.800	69.800	69.200	69.300	68.026	22,662
2021-12-01	69.300	69.800	68.800	69.800	68.517	36,000
2021-11-30	69.300	69.400	69.000	69.000	67.731	54,900
2021-11-29	69.000	69.300	68.800	69.300	68.026	42,930
2021-11-26	70.500	70.500	69.200	69.400	68.124	60,309
2021-11-25	70.300	70.900	70.000	70.200	68.909	165,609
2021-11-24	69.700	70.400	69.700	70.200	68.909	94,847
2021-11-23	69.600	69.900	69.200	69.600	68.320	56,713
2021-11-22	69.500	70.000	69.500	69.800	68.517	121,455
2021-11-19	69.000	69.200	68.900	68.900	67.633	46,006
2021-11-18	68.800	69.000	68.700	68.800	67.535	66,600
2021-11-17	69.000	69.200	68.500	69.200	67.928	96,366
2021-11-16	69.400	69.400	68.600	69.000	67.731	172,800
2021-11-15	69.100	69.500	69.100	69.400	68.124	76,648
2021-11-12	68.800	69.000	68.500	68.700	67.437	123,480

← NewerPage 20 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.