Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 296.50 | 298.00 | 279.00 | 279.00 | 279.00 | 1,373,287 |
| 2025-10-22 | 315.00 | 317.00 | 302.00 | 310.00 | 310.00 | 1,147,038 |
| 2025-10-21 | 302.00 | 319.50 | 299.00 | 319.00 | 319.00 | 1,491,911 |
| 2025-10-20 | 291.50 | 307.50 | 291.50 | 296.50 | 296.50 | 789,474 |
| 2025-10-17 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 190,141 |
| 2025-10-16 | 297.00 | 300.00 | 286.50 | 288.50 | 288.50 | 553,289 |
| 2025-10-15 | 286.50 | 298.00 | 286.00 | 297.00 | 297.00 | 503,250 |
| 2025-10-14 | 285.00 | 295.00 | 282.50 | 285.00 | 285.00 | 564,307 |
| 2025-10-13 | 260.00 | 285.50 | 260.00 | 284.50 | 284.50 | 751,251 |
| 2025-10-09 | 276.50 | 279.00 | 268.50 | 271.00 | 271.00 | 497,485 |
| 2025-10-08 | 275.00 | 279.00 | 267.50 | 270.00 | 270.00 | 504,682 |
| 2025-10-07 | 294.00 | 299.00 | 266.00 | 279.00 | 279.00 | 1,080,620 |
| 2025-10-03 | 297.00 | 298.50 | 291.50 | 294.00 | 294.00 | 321,141 |
| 2025-10-02 | 294.00 | 302.50 | 291.00 | 291.50 | 291.50 | 403,072 |
| 2025-10-01 | 288.50 | 308.00 | 288.50 | 296.00 | 296.00 | 573,301 |
| 2025-09-30 | 284.00 | 298.00 | 282.50 | 288.50 | 288.50 | 537,000 |
| 2025-09-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-09-26 | 289.00 | 291.50 | 279.50 | 286.00 | 286.00 | 706,092 |
| 2025-09-25 | 274.50 | 296.00 | 274.50 | 293.00 | 293.00 | 1,065,326 |
| 2025-09-24 | 305.00 | 311.00 | 294.50 | 294.50 | 294.50 | 576,128 |
| 2025-09-23 | 301.00 | 316.00 | 301.00 | 303.00 | 303.00 | 541,579 |
| 2025-09-22 | 315.00 | 315.00 | 300.00 | 300.50 | 300.50 | 727,403 |
| 2025-09-19 | 307.00 | 318.00 | 307.00 | 312.00 | 312.00 | 843,174 |
| 2025-09-18 | 318.00 | 329.50 | 316.50 | 318.50 | 318.50 | 823,988 |
| 2025-09-17 | 319.00 | 322.50 | 312.50 | 318.00 | 318.00 | 770,414 |
| 2025-09-16 | 300.00 | 322.00 | 294.00 | 319.00 | 319.00 | 1,315,211 |
| 2025-09-15 | 281.00 | 298.00 | 278.00 | 295.50 | 295.50 | 727,820 |
| 2025-09-12 | 281.00 | 295.00 | 280.00 | 285.50 | 285.50 | 779,723 |
| 2025-09-11 | 298.00 | 298.00 | 273.50 | 277.00 | 277.00 | 1,304,239 |
| 2025-09-10 | 265.00 | 287.50 | 265.00 | 287.50 | 287.50 | 1,368,706 |
| 2025-09-09 | 262.00 | 268.00 | 257.50 | 261.50 | 261.50 | 875,906 |
| 2025-09-08 | 250.50 | 266.00 | 242.50 | 262.00 | 262.00 | 1,139,220 |
| 2025-09-05 | 236.00 | 243.00 | 235.00 | 242.00 | 242.00 | 582,685 |
| 2025-09-04 | 241.00 | 248.00 | 233.00 | 238.50 | 238.50 | 1,079,663 |
| 2025-09-03 | 233.50 | 244.00 | 230.00 | 240.00 | 240.00 | 1,933,224 |
| 2025-09-02 | 215.50 | 224.50 | 208.00 | 224.50 | 224.50 | 1,712,895 |
| 2025-09-01 | 183.00 | 205.00 | 183.00 | 204.50 | 204.50 | 905,405 |
| 2025-08-29 | 192.50 | 194.50 | 188.50 | 191.00 | 191.00 | 349,203 |
| 2025-08-28 | 193.00 | 198.50 | 188.50 | 188.50 | 188.50 | 619,573 |
| 2025-08-27 | 195.00 | 199.00 | 184.00 | 193.00 | 193.00 | 910,127 |
| 2025-08-26 | 192.00 | 200.00 | 192.00 | 192.50 | 192.50 | 412,879 |
| 2025-08-25 | 199.00 | 199.50 | 190.00 | 192.00 | 192.00 | 667,128 |
| 2025-08-22 | 201.50 | 203.00 | 193.00 | 197.00 | 197.00 | 1,105,583 |
| 2025-08-21 | 182.00 | 199.00 | 182.00 | 199.00 | 199.00 | 844,811 |
| 2025-08-20 | 181.50 | 183.00 | 173.00 | 181.00 | 181.00 | 784,097 |
| 2025-08-19 | 173.50 | 184.00 | 173.50 | 181.00 | 181.00 | 764,201 |
| 2025-08-18 | 168.50 | 178.50 | 168.50 | 173.50 | 173.50 | 599,455 |
| 2025-08-15 | 165.00 | 176.00 | 164.00 | 170.50 | 170.50 | 688,402 |
| 2025-08-14 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | 587,200 |
| 2025-08-13 | 153.50 | 166.00 | 151.00 | 161.00 | 161.00 | 1,131,041 |
| 2025-08-12 | 138.00 | 154.00 | 138.00 | 153.50 | 153.50 | 1,007,306 |
| 2025-08-11 | 140.00 | 142.50 | 138.00 | 140.00 | 140.00 | 313,200 |
| 2025-08-08 | 144.00 | 148.00 | 141.50 | 142.00 | 142.00 | 466,233 |
| 2025-08-07 | 136.00 | 146.50 | 134.50 | 142.00 | 142.00 | 549,380 |
| 2025-08-06 | 129.00 | 137.00 | 128.50 | 135.00 | 135.00 | 410,102 |
| 2025-08-05 | 129.00 | 138.50 | 127.00 | 128.50 | 128.50 | 1,099,548 |
| 2025-08-04 | 127.50 | 129.50 | 122.50 | 129.50 | 129.50 | 225,390 |
| 2025-08-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 425,641 |
| 2025-07-31 | 129.50 | 130.00 | 125.00 | 125.00 | 125.00 | 371,242 |
| 2025-07-30 | 130.00 | 130.00 | 126.50 | 129.50 | 129.50 | 344,119 |
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.