Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.750	35.750	35.050	35.200	35.200	79,000
2022-11-02	35.500	35.800	35.050	35.750	35.750	75,000
2022-11-01	35.500	35.500	35.000	35.100	35.100	35,000
2022-10-31	35.000	35.800	35.000	35.000	35.000	59,000
2022-10-28	35.000	35.050	34.850	34.850	34.850	72,000
2022-10-27	35.200	35.400	35.100	35.400	35.400	107,000
2022-10-26	35.100	35.450	34.750	35.200	35.200	209,000
2022-10-25	35.400	35.550	35.100	35.200	35.200	106,000
2022-10-24	35.700	35.700	35.400	35.450	35.450	75,000
2022-10-21	35.350	36.000	35.350	35.700	35.700	72,000
2022-10-20	35.500	36.000	35.350	35.450	35.450	78,000
2022-10-19	36.400	36.400	35.800	35.850	35.850	59,000
2022-10-18	36.300	36.500	35.800	36.200	36.200	100,000
2022-10-17	36.550	36.550	35.550	35.850	35.850	109,000
2022-10-14	35.500	36.600	35.500	36.550	36.550	83,000
2022-10-13	36.100	36.100	35.000	35.250	35.250	294,000
2022-10-12	35.850	36.100	35.800	36.100	36.100	106,000
2022-10-11	36.350	36.800	35.750	36.100	36.100	141,000
2022-10-07	36.150	37.800	36.150	36.950	36.950	122,000
2022-10-06	36.000	36.200	35.900	36.150	36.150	77,000
2022-10-05	36.300	36.600	36.050	36.050	36.050	175,000
2022-10-04	36.000	36.300	35.950	36.050	36.050	69,000
2022-10-03	35.700	36.000	35.550	35.950	35.950	111,000
2022-09-30	36.200	36.200	35.700	36.050	36.050	155,000
2022-09-29	36.550	37.050	36.150	36.450	36.450	136,000
2022-09-28	37.450	37.450	36.400	36.400	36.400	264,000
2022-09-27	36.950	38.200	36.650	37.650	37.650	169,000
2022-09-26	37.300	37.300	36.750	36.800	36.800	385,000
2022-09-23	38.600	38.600	37.500	37.550	37.550	346,000
2022-09-22	38.350	38.800	38.100	38.500	38.500	243,000
2022-09-21	38.000	38.550	37.400	38.350	38.350	197,000
2022-09-20	37.850	38.050	37.500	37.800	37.800	196,000
2022-09-19	37.800	38.650	37.400	37.600	37.600	486,000
2022-09-16	38.500	38.700	38.150	38.250	38.250	279,000
2022-09-15	39.600	39.700	38.600	38.800	38.800	629,000
2022-09-14	39.850	40.500	39.100	39.700	39.700	1,865,000
2022-09-13	39.200	40.300	38.350	39.600	39.600	1,043,000
2022-09-12	38.000	38.800	37.800	38.750	38.750	370,000
2022-09-08	37.700	37.750	37.250	37.750	37.750	148,000
2022-09-07	37.450	37.450	36.700	37.250	37.250	140,000
2022-09-06	38.700	38.700	36.750	37.450	37.450	482,000
2022-09-05	39.500	40.050	38.600	38.700	38.700	796,000
2022-09-02	38.100	38.750	38.000	38.150	38.150	387,000
2022-09-01	38.200	38.500	37.700	37.950	37.950	341,000
2022-08-31	38.100	39.250	38.000	38.550	38.550	868,000
2022-08-30	37.500	38.050	37.500	38.050	38.050	331,000
2022-08-29	36.900	37.550	36.500	37.450	37.450	340,000
2022-08-26	37.900	37.900	37.250	37.250	37.250	337,000
2022-08-25	38.100	38.600	37.300	37.500	37.500	377,000
2022-08-24	37.750	38.300	37.000	38.300	38.300	544,000
2022-08-23	38.800	38.800	37.200	37.450	37.450	856,000
2022-08-22	37.500	40.500	37.500	39.000	39.000	2,364,000
2022-08-19	36.200	37.200	35.950	37.100	37.100	672,000
2022-08-18	35.400	36.300	35.250	36.000	36.000	197,000
2022-08-17	35.550	35.550	35.200	35.450	35.450	69,000
2022-08-16	35.200	35.500	35.100	35.300	35.300	60,000
2022-08-15	35.100	35.200	35.000	35.150	35.150	101,000
2022-08-12	35.200	35.250	34.950	35.100	35.100	35,000
2022-08-11	34.900	35.100	34.850	35.050	35.050	56,000
2022-08-10	35.000	35.150	34.800	35.000	35.000	54,000

← NewerPage 17 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.