Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	41.200	41.300	40.650	41.150	41.150	373,000
2023-02-07	41.900	42.350	40.650	41.000	41.000	715,000
2023-02-06	41.350	41.900	41.300	41.400	41.400	231,000
2023-02-03	42.400	42.400	41.300	41.350	41.350	563,000
2023-02-02	43.350	43.350	42.400	42.400	42.400	483,000
2023-02-01	43.000	43.700	42.300	42.800	42.800	940,000
2023-01-31	42.000	42.950	42.000	42.750	42.750	1,115,000
2023-01-30	40.800	42.800	40.300	41.500	41.500	906,000
2023-01-17	39.900	40.750	39.800	40.200	40.200	560,000
2023-01-16	39.200	39.800	39.000	39.600	39.600	229,000
2023-01-13	39.450	39.950	39.250	39.300	39.300	168,000
2023-01-12	40.700	40.700	39.400	39.450	39.450	308,000
2023-01-11	39.200	40.200	38.850	40.200	40.200	320,000
2023-01-10	39.000	39.100	38.750	38.850	38.850	161,000
2023-01-09	38.600	39.000	38.450	38.950	38.950	216,000
2023-01-06	38.600	38.900	38.500	38.600	38.600	166,000
2023-01-05	38.300	39.100	38.300	38.600	38.600	355,000
2023-01-04	38.900	39.050	38.350	38.550	38.550	401,000
2023-01-03	39.500	39.500	38.500	38.800	38.800	486,000
2022-12-30	40.700	40.700	39.150	39.400	39.400	877,000
2022-12-29	40.050	40.700	39.500	40.400	40.400	796,000
2022-12-28	42.000	43.200	40.900	40.900	40.900	1,326,000
2022-12-27	45.150	45.150	41.300	43.250	43.250	3,670,000
2022-12-26	41.800	45.100	41.500	45.100	45.100	4,830,000
2022-12-23	39.100	41.200	39.100	41.000	41.000	1,517,000
2022-12-22	39.500	39.900	39.200	39.850	39.850	702,000
2022-12-21	39.900	39.900	38.500	39.150	39.150	624,000
2022-12-20	40.200	40.200	38.050	38.400	38.400	858,000
2022-12-19	38.600	40.500	38.400	39.700	39.700	1,028,000
2022-12-16	38.000	38.450	38.000	38.150	38.150	113,000
2022-12-15	38.300	38.800	38.300	38.400	38.400	122,000
2022-12-14	38.500	38.600	38.000	38.250	38.250	181,000
2022-12-13	38.500	39.250	38.500	38.800	38.800	472,000
2022-12-12	38.000	38.600	38.000	38.550	38.550	196,000
2022-12-09	38.150	38.300	37.800	38.000	38.000	98,000
2022-12-08	37.850	38.300	37.350	38.100	38.100	118,000
2022-12-07	38.150	38.400	37.700	38.100	38.100	166,000
2022-12-06	38.450	38.900	38.200	38.300	38.300	301,000
2022-12-05	38.200	38.500	38.200	38.300	38.300	168,000
2022-12-02	38.000	38.400	37.900	38.000	38.000	163,000
2022-12-01	37.350	38.300	37.350	38.200	38.200	205,000
2022-11-30	37.500	37.500	37.050	37.300	37.300	94,000
2022-11-29	37.250	37.550	36.900	37.250	37.250	136,000
2022-11-28	37.700	38.600	36.400	37.200	37.200	176,000
2022-11-25	38.500	38.500	37.350	37.600	37.600	389,000
2022-11-24	38.050	39.750	38.000	39.000	39.000	1,672,000
2022-11-23	36.550	37.600	36.200	37.200	37.200	324,000
2022-11-22	36.400	36.600	36.100	36.450	36.450	171,000
2022-11-21	35.800	36.500	35.700	36.500	36.500	136,000
2022-11-18	35.500	36.100	35.350	35.750	35.750	104,000
2022-11-17	35.400	36.100	35.150	35.850	35.850	136,000
2022-11-16	35.800	35.800	35.500	35.550	35.550	58,000
2022-11-15	35.600	36.900	35.500	35.900	35.900	163,000
2022-11-14	35.600	35.900	35.500	35.850	35.850	84,000
2022-11-11	35.700	35.750	35.400	35.500	35.500	128,000
2022-11-10	35.400	35.550	35.350	35.400	35.400	54,000
2022-11-09	35.300	35.650	35.250	35.400	35.400	73,000
2022-11-08	35.950	35.950	35.300	35.350	35.350	59,000
2022-11-07	36.800	36.800	35.450	35.500	35.500	70,000
2022-11-04	35.150	35.300	35.100	35.200	35.200	76,000

← NewerPage 16 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.