Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | 154,050 |
| 2026-01-19 | 188.50 | 188.50 | 180.50 | 182.00 | 182.00 | 291,232 |
| 2026-01-16 | 184.50 | 190.50 | 183.00 | 185.50 | 185.50 | 329,015 |
| 2026-01-15 | 183.00 | 186.00 | 181.50 | 183.50 | 183.50 | 147,010 |
| 2026-01-14 | 181.00 | 183.00 | 181.00 | 181.50 | 181.50 | 78,000 |
| 2026-01-13 | 181.50 | 183.50 | 180.50 | 181.00 | 181.00 | 145,050 |
| 2026-01-12 | 186.00 | 187.00 | 181.50 | 182.50 | 182.50 | 183,978 |
| 2026-01-09 | 184.50 | 188.00 | 178.00 | 188.00 | 188.00 | 341,426 |
| 2026-01-08 | 184.50 | 185.00 | 182.00 | 182.00 | 182.00 | 183,230 |
| 2026-01-07 | 183.00 | 185.50 | 181.50 | 183.00 | 183.00 | 219,000 |
| 2026-01-06 | 185.50 | 186.50 | 182.50 | 183.00 | 183.00 | 116,125 |
| 2026-01-05 | 186.00 | 188.50 | 182.50 | 185.50 | 185.50 | 295,138 |
| 2026-01-02 | 193.50 | 194.50 | 187.50 | 188.00 | 188.00 | 278,050 |
| 2025-12-31 | 186.00 | 198.00 | 186.00 | 194.50 | 194.50 | 433,359 |
| 2025-12-30 | 192.50 | 192.50 | 184.00 | 189.00 | 189.00 | 287,141 |
| 2025-12-29 | 190.50 | 194.50 | 185.50 | 189.50 | 189.50 | 249,053 |
| 2025-12-26 | 187.00 | 193.00 | 185.00 | 190.50 | 190.50 | 154,130 |
| 2025-12-24 | 184.50 | 187.00 | 184.00 | 184.50 | 184.50 | 81,000 |
| 2025-12-23 | 190.50 | 190.50 | 184.00 | 184.50 | 184.50 | 125,438 |
| 2025-12-22 | 183.50 | 192.00 | 182.00 | 190.00 | 190.00 | 149,255 |
| 2025-12-19 | 184.00 | 186.00 | 182.50 | 183.50 | 183.50 | 147,140 |
| 2025-12-18 | 185.50 | 187.00 | 184.00 | 186.00 | 186.00 | 138,011 |
| 2025-12-17 | 189.50 | 189.50 | 186.00 | 186.00 | 186.00 | 58,116 |
| 2025-12-16 | 191.50 | 191.50 | 185.00 | 186.00 | 186.00 | 146,097 |
| 2025-12-15 | 189.50 | 192.00 | 187.00 | 189.00 | 189.00 | 116,115 |
| 2025-12-12 | 189.00 | 190.50 | 187.00 | 188.50 | 188.50 | 131,019 |
| 2025-12-11 | 189.00 | 191.00 | 188.00 | 188.50 | 188.50 | 110,090 |
| 2025-12-10 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 131,425 |
| 2025-12-09 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 155,200 |
| 2025-12-08 | 196.50 | 196.50 | 190.00 | 194.00 | 194.00 | 161,510 |
| 2025-12-05 | 198.00 | 198.00 | 191.50 | 192.00 | 192.00 | 132,144 |
| 2025-12-04 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | 136,001 |
| 2025-12-03 | 193.00 | 197.00 | 191.50 | 194.50 | 194.50 | 241,100 |
| 2025-12-02 | 200.00 | 200.50 | 190.00 | 193.00 | 193.00 | 435,264 |
| 2025-12-01 | 219.50 | 222.00 | 201.00 | 202.00 | 202.00 | 819,132 |
| 2025-11-28 | 215.00 | 217.50 | 201.50 | 217.50 | 217.50 | 925,125 |
| 2025-11-27 | 196.00 | 198.00 | 191.00 | 198.00 | 198.00 | 202,067 |
| 2025-11-26 | 194.50 | 202.50 | 192.00 | 194.50 | 194.50 | 404,110 |
| 2025-11-25 | 191.00 | 191.00 | 188.00 | 188.50 | 188.50 | 128,053 |
| 2025-11-24 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 332,010 |
| 2025-11-21 | 182.00 | 186.00 | 175.00 | 180.00 | 180.00 | 341,077 |
| 2025-11-20 | 188.50 | 194.50 | 182.00 | 182.00 | 182.00 | 349,036 |
| 2025-11-19 | 188.00 | 189.50 | 184.00 | 188.50 | 188.50 | 185,110 |
| 2025-11-18 | 182.50 | 189.50 | 182.50 | 185.50 | 185.50 | 222,162 |
| 2025-11-17 | 189.50 | 200.00 | 186.50 | 188.00 | 188.00 | 407,001 |
| 2025-11-14 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 106,000 |
| 2025-11-13 | 189.00 | 189.50 | 185.50 | 188.00 | 188.00 | 142,068 |
| 2025-11-12 | 189.50 | 191.50 | 186.50 | 190.00 | 190.00 | 154,366 |
| 2025-11-11 | 184.50 | 188.00 | 182.00 | 187.00 | 187.00 | 240,439 |
| 2025-11-10 | 201.00 | 203.00 | 181.00 | 182.00 | 182.00 | 613,207 |
| 2025-11-07 | 206.00 | 207.00 | 200.00 | 201.00 | 201.00 | 155,050 |
| 2025-11-06 | 204.50 | 206.00 | 200.50 | 206.00 | 206.00 | 136,447 |
| 2025-11-05 | 200.00 | 203.00 | 194.00 | 202.00 | 202.00 | 206,423 |
| 2025-11-04 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 329,729 |
| 2025-11-03 | 209.00 | 218.00 | 209.00 | 211.50 | 211.50 | 333,100 |
| 2025-10-31 | 200.00 | 215.00 | 193.00 | 210.00 | 210.00 | 1,314,675 |
| 2025-10-30 | 228.00 | 228.00 | 205.00 | 205.00 | 205.00 | 1,505,722 |
| 2025-10-29 | 231.00 | 243.50 | 223.50 | 227.50 | 227.50 | 1,386,907 |
| 2025-10-28 | 260.00 | 260.00 | 244.00 | 245.00 | 245.00 | 1,688,134 |
| 2025-10-27 | 267.00 | 275.00 | 251.50 | 271.00 | 271.00 | 1,907,310 |
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.