Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.000	35.100	34.900	35.100	35.100	67,000
2022-08-08	35.400	35.500	34.900	35.000	35.000	65,000
2022-08-05	34.550	35.100	34.550	34.900	34.900	121,000
2022-08-04	34.850	34.850	34.450	34.550	34.550	167,000
2022-08-03	35.050	35.100	34.800	34.850	34.850	137,000
2022-08-02	35.800	35.800	35.000	35.200	35.200	223,000
2022-08-01	36.100	36.400	35.550	35.800	35.800	152,000
2022-07-29	36.300	36.400	36.000	36.050	36.050	226,000
2022-07-28	35.400	36.200	35.400	36.100	36.100	458,000
2022-07-27	35.750	35.750	35.150	35.400	35.400	104,000
2022-07-26	35.950	35.950	35.150	35.200	35.200	184,000
2022-07-25	35.100	36.300	35.100	35.700	35.700	246,000
2022-07-22	35.100	35.450	35.050	35.100	35.100	123,000
2022-07-21	35.000	35.250	35.000	35.250	35.250	60,000
2022-07-20	35.300	35.450	35.100	35.100	35.100	78,000
2022-07-19	35.300	35.350	35.100	35.150	35.150	58,000
2022-07-18	35.050	35.450	35.000	35.250	35.250	100,000
2022-07-15	35.700	35.700	35.000	35.050	35.050	372,000
2022-07-14	35.700	36.050	35.500	35.750	35.750	107,000
2022-07-13	36.500	36.500	35.850	35.850	35.850	79,000
2022-07-12	36.550	36.550	35.650	35.800	35.800	158,000
2022-07-11	35.750	36.600	35.650	36.500	36.500	200,000
2022-07-08	36.000	36.050	35.650	35.700	35.700	150,000
2022-07-07	36.100	36.100	35.300	36.000	36.000	206,000
2022-07-06	37.000	37.000	35.800	35.800	35.800	378,000
2022-07-05	36.850	37.500	36.100	37.000	37.000	955,000
2022-07-04	35.100	36.300	34.600	36.000	36.000	456,000
2022-07-01	36.100	36.600	35.050	35.050	35.050	500,000
2022-06-30	36.400	36.950	35.800	36.500	36.500	511,000
2022-06-29	36.000	36.600	35.700	36.550	36.550	507,000
2022-06-28	35.950	36.150	35.600	35.750	35.750	248,000
2022-06-27	36.100	36.150	35.550	35.950	35.950	245,000
2022-06-24	35.450	35.700	35.100	35.650	35.650	203,000
2022-06-23	35.350	35.750	34.850	35.100	35.100	248,000
2022-06-22	35.600	36.000	35.000	35.100	35.100	346,000
2022-06-21	35.050	35.600	34.550	35.600	35.600	262,000
2022-06-20	35.500	36.750	34.900	35.250	35.250	564,000
2022-06-17	34.200	35.300	34.200	35.300	35.300	396,000
2022-06-16	34.850	35.300	34.400	34.400	34.400	361,000
2022-06-15	34.500	34.900	34.350	34.500	34.500	203,000
2022-06-14	34.600	35.400	33.950	34.550	34.550	198,000
2022-06-13	35.000	35.000	34.500	34.550	34.550	194,000
2022-06-10	34.350	35.200	34.350	35.150	35.150	285,000
2022-06-09	34.200	34.900	34.200	34.800	34.800	152,000
2022-06-08	34.450	34.600	34.200	34.350	34.350	75,000
2022-06-07	34.500	34.550	33.500	34.400	34.400	117,000
2022-06-06	34.500	34.600	34.300	34.550	34.550	305,000
2022-06-02	33.800	34.050	33.700	33.900	33.900	106,000
2022-06-01	34.150	34.150	33.700	33.900	33.900	148,000
2022-05-31	34.000	34.100	33.800	33.900	33.900	84,000
2022-05-30	33.650	34.200	33.650	34.000	34.000	118,000
2022-05-27	33.600	33.750	33.550	33.600	33.600	128,000
2022-05-26	33.650	33.950	33.450	33.550	33.550	172,000
2022-05-25	33.600	33.750	33.550	33.700	33.700	134,000
2022-05-24	34.100	34.100	33.700	33.800	33.800	85,000
2022-05-23	33.850	34.250	33.850	34.150	34.150	137,000
2022-05-20	34.000	34.000	33.650	33.700	33.700	150,000
2022-05-19	34.000	34.000	33.600	33.750	33.750	134,000
2022-05-18	33.700	34.500	33.700	34.100	34.100	248,000
2022-05-17	33.700	34.000	33.600	33.800	33.800	133,000

← NewerPage 18 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.