Lumax International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 97.000 | 98.000 | 94.600 | 94.700 | 94.700 | 385,125 |
| 2025-05-02 | 95.300 | 96.100 | 95.300 | 96.100 | 96.100 | 174,575 |
| 2025-04-30 | 94.000 | 95.000 | 93.500 | 95.000 | 95.000 | 192,118 |
| 2025-04-29 | 93.000 | 94.200 | 92.800 | 94.000 | 94.000 | 128,100 |
| 2025-04-28 | 91.200 | 92.600 | 91.200 | 92.500 | 92.500 | 200,011 |
| 2025-04-25 | 92.000 | 92.000 | 90.800 | 90.900 | 90.900 | 276,113 |
| 2025-04-24 | 91.700 | 92.200 | 90.400 | 90.400 | 90.400 | 615,066 |
| 2025-04-23 | 96.300 | 97.200 | 95.900 | 96.700 | 96.700 | 514,145 |
| 2025-04-22 | 93.800 | 95.900 | 93.800 | 94.700 | 94.700 | 226,365 |
| 2025-04-21 | 97.700 | 97.700 | 94.600 | 95.000 | 95.000 | 309,100 |
| 2025-04-18 | 97.600 | 98.200 | 96.900 | 97.900 | 97.900 | 246,100 |
| 2025-04-17 | 96.200 | 98.000 | 95.600 | 96.900 | 96.900 | 176,000 |
| 2025-04-16 | 99.000 | 99.000 | 96.900 | 96.900 | 96.900 | 452,654 |
| 2025-04-15 | 99.300 | 99.500 | 98.000 | 99.300 | 99.300 | 270,073 |
| 2025-04-14 | 98.000 | 100.00 | 96.500 | 97.300 | 97.300 | 519,261 |
| 2025-04-11 | 94.200 | 96.800 | 93.200 | 96.200 | 96.200 | 387,102 |
| 2025-04-10 | 96.800 | 96.800 | 95.000 | 96.800 | 96.800 | 392,163 |
| 2025-04-09 | 92.900 | 92.900 | 87.000 | 88.000 | 88.000 | 733,484 |
| 2025-04-08 | 95.100 | 96.000 | 91.000 | 93.100 | 93.100 | 829,000 |
| 2025-04-07 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 172,251 |
| 2025-04-02 | 106.00 | 107.00 | 104.50 | 107.00 | 107.00 | 247,040 |
| 2025-04-01 | 105.50 | 107.00 | 104.50 | 106.50 | 106.50 | 263,125 |
| 2025-03-31 | 106.50 | 107.00 | 104.00 | 106.00 | 106.00 | 473,910 |
| 2025-03-28 | 110.50 | 110.50 | 107.00 | 109.00 | 109.00 | 482,102 |
| 2025-03-27 | 113.50 | 113.50 | 110.50 | 111.00 | 111.00 | 316,519 |
| 2025-03-26 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 333,000 |
| 2025-03-25 | 114.00 | 114.50 | 112.50 | 114.50 | 114.50 | 529,137 |
| 2025-03-24 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | 365,784 |
| 2025-03-21 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 179,666 |
| 2025-03-20 | 111.50 | 112.50 | 111.00 | 112.00 | 112.00 | 324,440 |
| 2025-03-19 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | 322,000 |
| 2025-03-18 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | 311,900 |
| 2025-03-17 | 111.50 | 112.00 | 109.00 | 110.00 | 110.00 | 238,179 |
| 2025-03-14 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | 288,250 |
| 2025-03-13 | 113.50 | 113.50 | 108.50 | 109.00 | 109.00 | 545,150 |
| 2025-03-12 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | 742,503 |
| 2025-03-11 | 110.50 | 110.50 | 107.00 | 110.00 | 110.00 | 598,985 |
| 2025-03-10 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 303,473 |
| 2025-03-07 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 104,720 |
| 2025-03-06 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 115,000 |
| 2025-03-05 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 72,000 |
| 2025-03-04 | 107.50 | 108.50 | 106.00 | 108.50 | 108.50 | 138,100 |
| 2025-03-03 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | 169,374 |
| 2025-02-27 | 109.00 | 110.00 | 107.50 | 110.00 | 110.00 | 188,200 |
| 2025-02-26 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 110,077 |
| 2025-02-25 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 104,074 |
| 2025-02-24 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 66,301 |
| 2025-02-21 | 108.00 | 110.00 | 108.00 | 109.50 | 109.50 | 154,580 |
| 2025-02-20 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | 77,001 |
| 2025-02-19 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 122,250 |
| 2025-02-18 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 61,050 |
| 2025-02-17 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 97,000 |
| 2025-02-14 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 107,126 |
| 2025-02-13 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 120,090 |
| 2025-02-12 | 106.00 | 107.50 | 105.50 | 105.50 | 105.50 | 162,148 |
| 2025-02-11 | 107.00 | 107.50 | 105.50 | 106.50 | 106.50 | 625,167 |
| 2025-02-10 | 107.00 | 109.50 | 106.50 | 109.50 | 109.50 | 266,550 |
| 2025-02-07 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 105,104 |
| 2025-02-06 | 106.50 | 107.00 | 105.50 | 107.00 | 107.00 | 106,500 |
| 2025-02-05 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 98,000 |
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.