Lumax International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 55,133 |
| 2024-10-29 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | 79,123 |
| 2024-10-28 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 71,700 |
| 2024-10-25 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 18,133 |
| 2024-10-24 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 97,003 |
| 2024-10-23 | 112.50 | 113.50 | 111.00 | 111.00 | 111.00 | 206,047 |
| 2024-10-22 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | 81,000 |
| 2024-10-21 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 29,054 |
| 2024-10-18 | 113.50 | 114.00 | 112.50 | 112.50 | 112.50 | 60,154 |
| 2024-10-17 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | 56,250 |
| 2024-10-16 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | 99,000 |
| 2024-10-15 | 112.00 | 114.00 | 112.00 | 112.50 | 112.50 | 122,117 |
| 2024-10-14 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 142,484 |
| 2024-10-11 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | 298,149 |
| 2024-10-09 | 117.50 | 117.50 | 115.50 | 117.50 | 117.50 | 135,168 |
| 2024-10-08 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 39,205 |
| 2024-10-07 | 116.00 | 117.50 | 116.00 | 117.00 | 117.00 | 53,001 |
| 2024-10-04 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 93,871 |
| 2024-10-01 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | 51,067 |
| 2024-09-30 | 116.50 | 119.00 | 116.00 | 118.50 | 118.50 | 101,277 |
| 2024-09-27 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 72,003 |
| 2024-09-26 | 118.00 | 119.00 | 116.00 | 116.50 | 116.50 | 72,150 |
| 2024-09-25 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | 75,067 |
| 2024-09-24 | 119.00 | 119.00 | 116.50 | 117.00 | 117.00 | 57,054 |
| 2024-09-23 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 171,069 |
| 2024-09-20 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 73,050 |
| 2024-09-19 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 72,000 |
| 2024-09-18 | 115.00 | 116.50 | 114.00 | 115.00 | 115.00 | 55,300 |
| 2024-09-16 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | 53,045 |
| 2024-09-13 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 100,903 |
| 2024-09-12 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | 46,070 |
| 2024-09-11 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | 109,015 |
| 2024-09-10 | 115.00 | 116.00 | 112.50 | 113.00 | 113.00 | 69,066 |
| 2024-09-09 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 69,203 |
| 2024-09-06 | 116.00 | 117.50 | 115.00 | 117.50 | 117.50 | 83,300 |
| 2024-09-05 | 116.00 | 118.00 | 115.00 | 117.50 | 117.50 | 176,320 |
| 2024-09-04 | 115.50 | 117.00 | 114.00 | 114.50 | 114.50 | 530,810 |
| 2024-09-03 | 119.50 | 121.00 | 119.00 | 120.50 | 120.50 | 97,717 |
| 2024-09-02 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | 132,051 |
| 2024-08-30 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 74,015 |
| 2024-08-29 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 97,000 |
| 2024-08-28 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 133,081 |
| 2024-08-27 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 324,004 |
| 2024-08-26 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 84,119 |
| 2024-08-23 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | 84,405 |
| 2024-08-22 | 116.00 | 116.00 | 113.50 | 114.50 | 114.50 | 81,489 |
| 2024-08-21 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 94,999 |
| 2024-08-20 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | 97,155 |
| 2024-08-19 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 107,194 |
| 2024-08-16 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | 59,000 |
| 2024-08-15 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 93,106 |
| 2024-08-14 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 65,000 |
| 2024-08-13 | 117.50 | 117.50 | 114.00 | 114.50 | 114.50 | 100,009 |
| 2024-08-12 | 115.50 | 117.00 | 114.50 | 115.00 | 115.00 | 267,020 |
| 2024-08-09 | 110.50 | 113.50 | 109.50 | 112.00 | 112.00 | 214,783 |
| 2024-08-08 | 108.00 | 110.00 | 106.50 | 108.00 | 108.00 | 138,100 |
| 2024-08-07 | 105.00 | 111.00 | 104.50 | 111.00 | 111.00 | 283,307 |
| 2024-08-06 | 103.50 | 105.50 | 99.000 | 104.50 | 104.50 | 432,813 |
| 2024-08-05 | 110.00 | 110.00 | 103.00 | 103.50 | 103.50 | 574,299 |
| 2024-08-02 | 118.00 | 118.00 | 112.50 | 114.00 | 114.00 | 200,106 |
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.