Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	124.00	130.00	123.00	127.50	127.50	1,280,000
2024-01-26	128.00	132.00	122.50	122.50	122.50	1,167,000
2024-01-25	138.00	138.00	127.00	136.00	136.00	3,138,000
2024-01-24	125.00	125.50	125.00	125.50	125.50	975,000
2024-01-23	108.00	114.50	108.00	114.50	114.50	1,097,000
2024-01-22	106.00	106.00	100.00	104.50	104.50	1,945,000
2024-01-19	101.00	108.50	98.200	107.00	107.00	2,710,000
2024-01-18	94.500	100.00	93.200	100.00	100.00	2,714,000
2024-01-17	93.200	99.500	90.700	96.100	96.100	3,669,000
2024-01-16	84.800	93.200	83.500	93.200	93.200	3,555,000
2024-01-15	82.800	86.500	80.100	84.800	84.800	2,433,132
2024-01-12	75.100	82.400	75.100	82.400	82.400	2,779,000
2024-01-11	70.200	75.000	70.100	75.000	75.000	1,680,000
2024-01-10	70.000	70.100	69.700	70.100	70.100	594,000
2024-01-09	70.300	70.400	69.400	69.800	69.800	576,000
2024-01-08	70.300	70.300	69.600	70.000	70.000	384,000
2024-01-05	69.500	69.900	68.500	69.500	69.500	541,000
2024-01-04	69.200	69.300	68.500	69.300	69.300	525,000
2024-01-03	68.200	69.200	68.200	69.100	69.100	384,000
2024-01-02	68.300	68.500	68.000	68.500	68.500	168,000
2023-12-29	68.100	68.600	67.800	68.300	68.300	173,000
2023-12-28	68.700	68.800	67.600	68.100	68.100	181,000
2023-12-27	68.000	69.000	67.800	68.500	68.500	389,000
2023-12-26	68.300	68.400	67.500	68.000	68.000	155,000
2023-12-25	67.200	68.500	67.200	67.800	67.800	589,000
2023-12-22	66.800	68.500	66.800	67.000	67.000	454,000
2023-12-21	65.900	67.000	65.600	66.800	66.800	210,000
2023-12-20	66.000	66.500	65.800	66.200	66.200	128,000
2023-12-19	65.600	66.000	64.800	66.000	66.000	189,000
2023-12-18	65.500	66.500	65.100	65.600	65.600	265,000
2023-12-15	66.200	66.200	65.100	65.100	65.100	400,000
2023-12-14	67.300	67.700	66.200	66.200	66.200	414,000
2023-12-13	67.900	68.000	67.300	67.300	67.300	362,000
2023-12-12	68.600	68.600	67.700	67.900	67.900	191,000
2023-12-11	68.200	68.200	67.400	67.800	67.800	439,000
2023-12-08	69.500	69.500	67.900	68.500	68.500	510,000
2023-12-07	66.700	69.800	66.700	68.700	68.700	1,058,000
2023-12-06	73.000	73.000	65.500	66.700	66.700	1,547,000
2023-12-05	66.600	66.800	65.500	66.500	66.500	374,000
2023-12-04	65.700	67.000	65.600	66.600	66.600	485,000
2023-12-01	66.400	66.400	65.000	65.700	65.700	477,000
2023-11-30	68.000	68.000	65.600	66.200	66.200	1,092,000
2023-11-29	64.200	65.600	63.900	65.500	65.500	1,026,000
2023-11-28	64.100	64.400	63.100	64.200	64.200	628,000
2023-11-27	62.900	65.200	62.900	64.100	64.100	908,000
2023-11-24	62.800	62.900	62.300	62.700	62.700	235,000
2023-11-23	61.900	62.900	61.600	62.800	62.800	391,000
2023-11-22	61.500	62.300	61.400	61.900	61.900	257,000
2023-11-21	60.000	62.300	60.000	61.800	61.800	808,000
2023-11-20	60.800	60.800	60.000	60.000	60.000	159,000
2023-11-17	59.600	60.500	59.600	60.100	60.100	116,000
2023-11-16	60.000	60.700	59.800	59.900	59.900	136,000
2023-11-15	60.200	60.200	59.400	59.700	59.700	67,000
2023-11-14	60.000	60.000	59.200	59.600	59.600	107,000
2023-11-13	60.500	60.500	58.900	59.400	59.400	247,000
2023-11-10	60.000	61.000	59.800	60.100	60.100	335,000
2023-11-09	60.000	60.200	59.700	59.700	59.700	125,000
2023-11-08	60.300	60.700	59.900	59.900	59.900	174,000
2023-11-07	59.400	61.400	59.300	60.200	60.200	216,000
2023-11-06	59.700	60.100	59.500	59.900	59.900	136,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.