Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 222.50 | 234.50 | 220.00 | 226.00 | 226.00 | 1,207,000 |
| 2024-08-01 | 221.00 | 226.50 | 221.00 | 226.00 | 226.00 | 615,000 |
| 2024-07-31 | 215.50 | 223.00 | 213.50 | 220.00 | 220.00 | 642,000 |
| 2024-07-30 | 211.50 | 218.50 | 209.00 | 216.50 | 216.50 | 711,000 |
| 2024-07-29 | 212.00 | 215.00 | 208.00 | 208.50 | 208.50 | 806,000 |
| 2024-07-26 | 206.00 | 214.00 | 201.00 | 211.50 | 211.50 | 756,000 |
| 2024-07-23 | 197.00 | 206.00 | 197.00 | 205.00 | 205.00 | 503,000 |
| 2024-07-22 | 208.00 | 210.00 | 193.00 | 195.50 | 195.50 | 1,041,000 |
| 2024-07-19 | 209.00 | 213.50 | 207.00 | 207.00 | 207.00 | 586,000 |
| 2024-07-18 | 215.00 | 215.00 | 210.00 | 211.00 | 211.00 | 509,000 |
| 2024-07-17 | 209.00 | 219.50 | 207.50 | 219.00 | 219.00 | 761,000 |
| 2024-07-16 | 209.00 | 212.00 | 207.00 | 207.00 | 207.00 | 360,000 |
| 2024-07-15 | 208.00 | 212.00 | 205.00 | 207.00 | 207.00 | 409,000 |
| 2024-07-12 | 209.50 | 213.00 | 208.00 | 208.50 | 208.50 | 389,000 |
| 2024-07-11 | 213.00 | 215.50 | 209.00 | 209.00 | 209.00 | 384,000 |
| 2024-07-10 | 210.00 | 215.00 | 206.00 | 210.50 | 210.50 | 461,000 |
| 2024-07-09 | 209.50 | 216.50 | 209.00 | 210.50 | 210.50 | 655,000 |
| 2024-07-08 | 215.00 | 217.00 | 202.00 | 209.50 | 209.50 | 1,139,000 |
| 2024-07-05 | 235.50 | 237.00 | 216.00 | 217.00 | 217.00 | 3,054,000 |
| 2024-07-04 | 244.00 | 244.00 | 235.00 | 240.00 | 240.00 | 232,000 |
| 2024-07-03 | 244.00 | 244.00 | 239.00 | 240.50 | 240.50 | 231,000 |
| 2024-07-02 | 242.00 | 243.50 | 239.00 | 243.00 | 243.00 | 268,000 |
| 2024-07-01 | 238.50 | 240.00 | 235.00 | 240.00 | 240.00 | 306,000 |
| 2024-06-28 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 220,000 |
| 2024-06-27 | 231.00 | 236.50 | 228.00 | 230.00 | 230.00 | 322,000 |
| 2024-06-26 | 229.00 | 246.00 | 229.00 | 234.00 | 234.00 | 530,000 |
| 2024-06-25 | 220.50 | 227.00 | 218.00 | 227.00 | 227.00 | 177,000 |
| 2024-06-24 | 220.00 | 224.00 | 214.50 | 221.00 | 221.00 | 229,000 |
| 2024-06-21 | 231.00 | 231.00 | 213.00 | 222.00 | 222.00 | 594,000 |
| 2024-06-20 | 228.50 | 238.00 | 220.00 | 235.50 | 235.50 | 1,957,000 |
| 2024-06-19 | 230.00 | 247.00 | 224.00 | 232.00 | 232.00 | 2,947,000 |
| 2024-06-18 | 206.00 | 228.50 | 206.00 | 228.50 | 228.50 | 3,399,000 |
| 2024-06-17 | 195.00 | 208.00 | 195.00 | 208.00 | 208.00 | 2,831,000 |
| 2024-06-14 | 188.50 | 191.00 | 187.00 | 189.50 | 189.50 | 662,000 |
| 2024-06-13 | 186.50 | 188.50 | 185.00 | 186.00 | 186.00 | 451,000 |
| 2024-06-12 | 181.50 | 190.50 | 179.50 | 186.50 | 186.50 | 919,000 |
| 2024-06-11 | 180.00 | 182.00 | 177.50 | 180.50 | 180.50 | 398,000 |
| 2024-06-07 | 174.00 | 183.00 | 174.00 | 180.50 | 180.50 | 848,000 |
| 2024-06-06 | 189.00 | 189.00 | 181.00 | 181.50 | 181.50 | 775,000 |
| 2024-06-05 | 184.00 | 193.00 | 179.00 | 189.50 | 189.50 | 663,000 |
| 2024-06-04 | 179.50 | 184.50 | 178.50 | 181.00 | 181.00 | 425,000 |
| 2024-06-03 | 182.00 | 185.50 | 175.00 | 181.00 | 181.00 | 702,000 |
| 2024-05-31 | 188.00 | 192.00 | 180.00 | 180.00 | 180.00 | 722,000 |
| 2024-05-30 | 192.50 | 192.50 | 187.00 | 187.50 | 187.50 | 399,000 |
| 2024-05-29 | 195.00 | 197.50 | 192.50 | 194.00 | 194.00 | 609,000 |
| 2024-05-28 | 187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 691,000 |
| 2024-05-27 | 185.00 | 188.50 | 185.00 | 186.50 | 186.50 | 281,000 |
| 2024-05-24 | 185.00 | 185.50 | 183.00 | 184.50 | 184.50 | 280,000 |
| 2024-05-23 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 288,000 |
| 2024-05-22 | 184.50 | 185.00 | 182.00 | 182.00 | 182.00 | 223,000 |
| 2024-05-21 | 184.50 | 185.00 | 182.00 | 184.00 | 184.00 | 177,000 |
| 2024-05-20 | 183.50 | 184.50 | 179.00 | 181.50 | 181.50 | 343,000 |
| 2024-05-17 | 183.50 | 192.00 | 182.50 | 185.00 | 185.00 | 608,000 |
| 2024-05-16 | 183.50 | 186.00 | 179.50 | 183.50 | 183.50 | 763,000 |
| 2024-05-15 | 198.50 | 198.50 | 179.00 | 183.50 | 183.50 | 2,255,000 |
| 2024-05-14 | 191.00 | 200.00 | 190.50 | 198.50 | 198.50 | 1,417,000 |
| 2024-05-13 | 189.50 | 190.50 | 183.50 | 190.00 | 190.00 | 549,000 |
| 2024-05-10 | 182.50 | 195.00 | 180.00 | 189.50 | 189.50 | 701,000 |
| 2024-05-09 | 189.00 | 189.50 | 182.50 | 182.50 | 182.50 | 539,000 |
| 2024-05-08 | 187.50 | 198.00 | 186.00 | 188.50 | 188.50 | 1,370,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.