Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	63.800	65.600	62.600	64.900	64.900	1,567,000
2023-08-08	63.000	65.000	63.000	63.900	63.900	1,526,000
2023-08-07	61.800	63.400	61.200	63.300	63.300	766,000
2023-08-04	60.900	62.300	59.700	61.800	61.800	772,000
2023-08-02	62.700	63.300	60.400	60.700	60.700	1,346,000
2023-08-01	62.600	64.800	62.100	62.700	62.700	991,000
2023-07-31	61.800	63.800	61.100	62.200	62.200	2,027,000
2023-07-28	71.600	71.600	61.900	62.200	62.200	14,021,000
2023-07-27	62.400	65.100	61.500	65.100	65.100	3,805,000
2023-07-26	62.300	62.400	58.800	59.200	59.200	1,262,000
2023-07-25	60.300	62.500	60.000	61.700	61.700	1,577,000
2023-07-24	59.300	61.800	59.000	60.200	60.200	2,015,000
2023-07-21	59.200	61.000	58.400	58.500	58.500	645,000
2023-07-20	62.600	62.600	58.900	59.200	59.200	1,633,000
2023-07-19	57.700	61.800	57.700	61.300	61.300	2,522,000
2023-07-18	59.800	59.800	57.500	57.700	57.700	629,000
2023-07-17	57.800	60.200	57.300	58.700	58.700	891,000
2023-07-14	57.200	58.500	57.100	57.800	57.800	511,000
2023-07-13	57.200	58.600	56.800	57.100	57.100	508,000
2023-07-12	58.500	58.700	56.600	57.200	57.200	618,000
2023-07-11	58.400	59.200	58.000	58.200	58.200	582,000
2023-07-10	60.000	60.200	56.600	58.300	58.300	2,551,000
2023-07-07	64.200	65.000	61.900	62.000	62.000	2,101,000
2023-07-06	62.000	64.000	61.700	63.700	63.700	2,092,000
2023-07-05	60.800	63.700	60.300	61.700	61.700	2,268,000
2023-07-04	59.400	62.300	59.400	60.800	60.800	1,086,000
2023-07-03	61.600	61.600	59.200	59.200	59.200	1,175,000
2023-06-30	61.800	62.600	61.100	61.300	61.300	842,000
2023-06-29	61.000	62.300	60.400	61.400	61.400	1,110,000
2023-06-28	60.200	63.000	58.000	62.000	62.000	2,062,000
2023-06-27	54.700	60.000	54.600	59.900	59.900	1,813,000
2023-06-26	55.000	55.400	54.300	54.600	54.600	425,000
2023-06-21	54.300	55.500	54.200	55.000	55.000	578,000
2023-06-20	56.000	56.000	54.400	54.700	54.700	684,000
2023-06-19	55.500	56.900	54.000	56.000	56.000	767,000
2023-06-16	57.200	57.200	53.900	55.100	55.100	1,683,000
2023-06-15	57.900	58.600	57.200	57.500	57.500	1,168,000
2023-06-14	61.000	61.000	56.000	57.100	57.100	3,776,000
2023-06-13	62.300	62.300	61.000	61.200	61.200	733,000
2023-06-12	62.000	62.900	61.000	62.000	62.000	703,000
2023-06-09	61.000	63.200	61.000	62.200	62.200	1,225,000
2023-06-08	65.100	65.700	61.900	62.100	62.100	2,121,000
2023-06-07	66.200	66.200	63.600	63.600	63.600	1,441,000
2023-06-06	63.600	65.400	61.800	65.400	65.400	1,940,000
2023-06-05	63.700	65.800	63.500	63.700	63.700	1,493,000
2023-06-02	64.200	64.300	62.500	63.400	63.400	1,215,000
2023-06-01	64.000	65.100	62.500	63.000	63.000	1,641,000
2023-05-31	61.500	65.300	61.500	65.100	65.100	2,880,000
2023-05-30	62.900	64.000	59.000	61.000	61.000	3,599,000
2023-05-29	65.500	67.300	64.000	64.000	64.000	3,342,000
2023-05-26	62.200	64.900	62.000	64.000	64.000	2,394,000
2023-05-25	63.000	64.500	61.800	62.200	62.200	3,366,000
2023-05-24	64.000	68.700	60.500	65.800	65.800	7,369,000
2023-05-23	60.000	63.000	59.000	63.000	63.000	5,834,000
2023-05-22	53.900	57.300	53.100	57.300	57.300	4,104,000
2023-05-19	49.000	53.400	48.600	52.100	52.100	2,819,000
2023-05-18	48.600	50.500	47.850	49.000	49.000	1,774,000
2023-05-17	49.100	49.300	47.600	48.100	48.100	1,510,000
2023-05-16	47.500	49.900	46.650	49.100	49.100	3,091,000
2023-05-15	45.450	46.100	44.450	46.000	46.000	806,000

← NewerPage 14 of 21 · 1,217 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.