Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 123.00 | 126.50 | 123.00 | 126.00 | 126.00 | 113,295 |
| 2026-04-27 | 123.00 | 126.50 | 121.00 | 126.00 | 126.00 | 207,000 |
| 2026-04-24 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 247,214 |
| 2026-04-23 | 128.00 | 130.00 | 124.50 | 128.50 | 128.50 | 331,368 |
| 2026-04-22 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 266,236 |
| 2026-04-21 | 130.50 | 133.00 | 130.00 | 133.00 | 133.00 | 155,376 |
| 2026-04-20 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 259,310 |
| 2026-04-17 | 137.50 | 137.50 | 129.50 | 131.00 | 131.00 | 231,300 |
| 2026-04-16 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 126,110 |
| 2026-04-15 | 140.50 | 140.50 | 133.50 | 135.00 | 135.00 | 202,048 |
| 2026-04-14 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 197,453 |
| 2026-04-13 | 138.00 | 138.00 | 132.50 | 134.50 | 134.50 | 278,600 |
| 2026-04-10 | 138.00 | 140.50 | 137.50 | 139.00 | 139.00 | 121,485 |
| 2026-04-09 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 144,120 |
| 2026-04-08 | 140.00 | 144.50 | 140.00 | 141.00 | 141.00 | 115,009 |
| 2026-04-07 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | 163,141 |
| 2026-04-02 | 148.50 | 149.50 | 141.50 | 142.50 | 142.50 | 130,215 |
| 2026-04-01 | 147.00 | 149.00 | 144.00 | 148.50 | 148.50 | 108,048 |
| 2026-03-31 | 141.50 | 148.50 | 141.00 | 143.00 | 143.00 | 216,038 |
| 2026-03-30 | 143.50 | 143.50 | 140.00 | 141.00 | 141.00 | 245,565 |
| 2026-03-27 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | 138,058 |
| 2026-03-26 | 148.50 | 152.00 | 146.50 | 150.50 | 150.50 | 170,195 |
| 2026-03-25 | 145.00 | 147.00 | 142.00 | 146.50 | 146.50 | 203,000 |
| 2026-03-24 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | 166,010 |
| 2026-03-23 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 130,030 |
| 2026-03-20 | 145.00 | 146.50 | 143.00 | 145.00 | 145.00 | 196,190 |
| 2026-03-19 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 403,100 |
| 2026-03-18 | 150.50 | 152.50 | 150.50 | 150.50 | 150.50 | 108,219 |
| 2026-03-17 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | 133,010 |
| 2026-03-16 | 161.50 | 161.50 | 151.00 | 154.00 | 154.00 | 116,000 |
| 2026-03-13 | 150.00 | 153.00 | 149.50 | 151.00 | 151.00 | 102,006 |
| 2026-03-12 | 159.50 | 159.50 | 152.00 | 152.00 | 152.00 | 88,030 |
| 2026-03-11 | 153.50 | 161.50 | 153.50 | 156.50 | 156.50 | 143,097 |
| 2026-03-10 | 153.50 | 156.00 | 152.50 | 153.50 | 153.50 | 103,000 |
| 2026-03-09 | 156.50 | 156.50 | 148.00 | 151.50 | 151.50 | 228,000 |
| 2026-03-06 | 161.00 | 161.00 | 155.50 | 156.50 | 156.50 | 176,106 |
| 2026-03-05 | 161.00 | 163.50 | 159.50 | 161.00 | 161.00 | 127,005 |
| 2026-03-04 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 303,002 |
| 2026-03-03 | 169.00 | 169.00 | 160.00 | 168.00 | 168.00 | 375,095 |
| 2026-03-02 | 171.00 | 171.00 | 166.50 | 169.00 | 169.00 | 280,507 |
| 2026-02-26 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 222,051 |
| 2026-02-25 | 177.50 | 180.00 | 176.00 | 177.00 | 177.00 | 169,224 |
| 2026-02-24 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 154,053 |
| 2026-02-23 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 139,539 |
| 2026-02-11 | 179.00 | 180.50 | 176.00 | 179.00 | 179.00 | 125,751 |
| 2026-02-10 | 181.50 | 181.50 | 176.00 | 178.50 | 178.50 | 181,074 |
| 2026-02-09 | 193.50 | 193.50 | 178.00 | 181.50 | 181.50 | 594,210 |
| 2026-02-06 | 181.00 | 196.00 | 174.50 | 193.50 | 193.50 | 633,084 |
| 2026-02-05 | 182.50 | 186.50 | 178.00 | 179.00 | 179.00 | 267,157 |
| 2026-02-04 | 171.00 | 187.00 | 170.50 | 186.00 | 186.00 | 418,230 |
| 2026-02-03 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | 147,000 |
| 2026-02-02 | 175.50 | 175.50 | 170.00 | 170.00 | 170.00 | 193,100 |
| 2026-01-30 | 183.50 | 183.50 | 175.50 | 175.50 | 175.50 | 269,077 |
| 2026-01-29 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 285,072 |
| 2026-01-28 | 177.00 | 178.50 | 175.50 | 176.00 | 176.00 | 155,181 |
| 2026-01-27 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | 330,080 |
| 2026-01-26 | 181.50 | 184.50 | 179.50 | 180.00 | 180.00 | 173,180 |
| 2026-01-23 | 180.00 | 180.50 | 178.00 | 179.50 | 179.50 | 105,100 |
| 2026-01-22 | 179.00 | 181.00 | 178.50 | 180.50 | 180.50 | 87,129 |
| 2026-01-21 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 205,169 |
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.