Lumosa Therapeutics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33.700	34.000	33.600	33.800	33.800	133,000
2022-05-16	34.050	34.400	33.650	33.700	33.700	185,000
2022-05-13	33.550	34.000	33.450	33.600	33.600	264,000
2022-05-12	35.000	35.050	33.500	33.500	33.500	552,000
2022-05-11	33.800	35.700	33.700	35.050	35.050	696,000
2022-05-10	33.800	34.400	33.450	34.000	34.000	497,000
2022-05-09	35.000	35.450	34.150	34.150	34.150	621,000
2022-05-06	34.750	35.100	34.200	35.000	35.000	362,000
2022-05-05	35.450	35.450	35.000	35.100	35.100	400,000
2022-05-04	35.750	36.050	35.050	35.100	35.100	798,000
2022-05-03	35.750	36.500	35.350	36.000	36.000	552,000
2022-04-29	36.000	36.450	35.600	35.700	35.700	563,000
2022-04-28	36.200	36.850	35.250	35.900	35.900	958,000
2022-04-27	34.700	36.800	34.700	35.850	35.850	1,306,000
2022-04-26	38.450	38.450	35.700	35.850	35.850	1,983,000
2022-04-25	40.250	41.650	37.000	37.600	37.600	6,208,000
2022-04-22	39.850	42.450	39.000	39.450	39.450	11,364,000
2022-04-21	35.250	38.650	35.250	38.650	38.650	3,959,000
2022-04-20	35.200	35.400	35.100	35.150	35.150	181,000
2022-04-19	35.450	35.700	34.850	35.000	35.000	311,000
2022-04-18	35.350	36.200	35.150	35.400	35.400	527,000
2022-04-15	35.000	35.300	34.250	35.100	35.100	365,000
2022-04-14	35.700	37.300	34.800	34.900	34.900	1,428,000
2022-04-13	34.600	34.750	34.400	34.500	34.500	164,000
2022-04-12	34.700	34.700	34.000	34.250	34.250	124,000
2022-04-11	34.650	34.950	34.350	34.550	34.550	154,000
2022-04-08	34.900	34.900	34.500	34.650	34.650	76,000
2022-04-07	34.800	34.850	34.400	34.450	34.450	104,000
2022-04-06	34.800	34.800	34.250	34.600	34.600	116,000
2022-04-01	35.100	35.100	34.400	34.800	34.800	440,000
2022-03-31	35.600	35.600	34.950	35.100	35.100	140,000
2022-03-30	35.450	35.850	35.150	35.350	35.350	124,000
2022-03-29	35.500	36.000	35.300	35.450	35.450	165,000
2022-03-28	35.800	35.850	35.050	35.150	35.150	217,000
2022-03-25	36.000	36.400	35.400	35.450	35.450	249,000
2022-03-24	35.750	35.750	35.450	35.600	35.600	254,000
2022-03-23	35.300	35.450	35.200	35.450	35.450	200,000
2022-03-22	35.500	35.500	35.150	35.300	35.300	93,000
2022-03-21	35.650	35.800	35.200	35.500	35.500	223,000
2022-03-18	35.300	35.550	35.250	35.450	35.450	131,000
2022-03-17	35.000	35.300	34.900	35.150	35.150	156,000
2022-03-16	35.000	35.050	34.500	34.550	34.550	243,000
2022-03-15	35.350	35.350	34.600	34.800	34.800	200,000
2022-03-14	35.450	35.450	34.950	35.150	35.150	154,000
2022-03-11	35.450	35.500	35.050	35.200	35.200	159,000
2022-03-10	35.500	35.800	35.200	35.300	35.300	320,000
2022-03-09	34.800	35.400	34.650	34.900	34.900	335,000
2022-03-08	35.600	35.850	34.400	34.550	34.550	593,000
2022-03-07	37.400	37.400	35.300	35.650	35.650	984,000
2022-03-04	37.700	38.000	37.150	37.450	37.450	426,000
2022-03-03	37.650	38.000	37.600	37.700	37.700	302,000
2022-03-02	37.400	37.450	37.050	37.400	37.400	222,000
2022-03-01	35.200	37.950	35.200	37.500	37.500	1,485,000
2022-02-25	39.050	39.050	38.300	38.800	38.800	484,000
2022-02-24	40.600	40.600	38.250	38.450	38.450	1,252,000
2022-02-23	39.250	40.800	39.250	40.550	40.550	1,181,000
2022-02-22	40.050	40.500	39.000	39.400	39.400	792,000
2022-02-21	39.050	40.450	39.050	40.000	40.000	941,000
2022-02-18	38.800	39.300	38.650	39.050	39.050	340,000
2022-02-17	38.900	39.300	38.900	38.950	38.950	294,000

← NewerPage 19 of 21 · 1,222 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.