Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 136.00 | 136.00 | 130.50 | 131.00 | 131.00 | 103,406 |
| 2025-07-28 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | 265,679 |
| 2025-07-25 | 137.00 | 137.00 | 134.00 | 135.50 | 135.50 | 75,279 |
| 2025-07-24 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 129,111 |
| 2025-07-23 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 87,223 |
| 2025-07-22 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 156,276 |
| 2025-07-21 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 137,000 |
| 2025-07-18 | 145.00 | 145.00 | 137.50 | 137.50 | 137.50 | 335,558 |
| 2025-07-17 | 139.00 | 148.50 | 139.00 | 145.00 | 145.00 | 344,196 |
| 2025-07-16 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | 114,011 |
| 2025-07-15 | 137.50 | 138.00 | 134.00 | 137.00 | 137.00 | 211,049 |
| 2025-07-14 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | 71,100 |
| 2025-07-11 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | 108,060 |
| 2025-07-10 | 140.50 | 146.00 | 139.00 | 143.50 | 143.50 | 205,147 |
| 2025-07-09 | 137.50 | 141.00 | 134.00 | 139.00 | 139.00 | 173,150 |
| 2025-07-08 | 142.50 | 142.50 | 135.00 | 137.50 | 137.50 | 303,035 |
| 2025-07-07 | 142.00 | 143.50 | 140.50 | 141.00 | 141.00 | 181,280 |
| 2025-07-04 | 143.00 | 145.00 | 140.00 | 141.50 | 141.50 | 201,119 |
| 2025-07-03 | 148.00 | 148.00 | 143.50 | 143.50 | 143.50 | 97,162 |
| 2025-07-02 | 148.50 | 148.50 | 145.00 | 145.50 | 145.50 | 76,000 |
| 2025-07-01 | 147.50 | 148.50 | 145.50 | 145.50 | 145.50 | 88,260 |
| 2025-06-30 | 151.50 | 152.00 | 146.50 | 146.50 | 146.50 | 187,006 |
| 2025-06-27 | 149.50 | 151.50 | 147.00 | 151.50 | 151.50 | 135,027 |
| 2025-06-26 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | 80,025 |
| 2025-06-25 | 150.00 | 157.00 | 150.00 | 152.00 | 152.00 | 229,100 |
| 2025-06-24 | 150.00 | 152.50 | 147.00 | 150.00 | 150.00 | 304,000 |
| 2025-06-23 | 150.00 | 151.50 | 139.00 | 150.00 | 150.00 | 309,090 |
| 2025-06-20 | 156.00 | 157.50 | 151.00 | 152.00 | 152.00 | 268,025 |
| 2025-06-19 | 161.50 | 161.50 | 156.00 | 156.50 | 156.50 | 131,350 |
| 2025-06-18 | 161.50 | 164.00 | 160.00 | 160.00 | 160.00 | 101,072 |
| 2025-06-17 | 164.00 | 167.50 | 161.00 | 161.50 | 161.50 | 118,485 |
| 2025-06-16 | 164.50 | 165.50 | 161.00 | 164.00 | 164.00 | 73,150 |
| 2025-06-13 | 171.00 | 171.00 | 164.00 | 164.50 | 164.50 | 154,200 |
| 2025-06-12 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | 63,354 |
| 2025-06-11 | 166.00 | 169.50 | 166.00 | 167.00 | 167.00 | 131,054 |
| 2025-06-10 | 174.00 | 176.00 | 164.00 | 166.00 | 166.00 | 422,010 |
| 2025-06-09 | 177.00 | 177.00 | 172.50 | 176.50 | 176.50 | 124,050 |
| 2025-06-06 | 172.00 | 175.50 | 172.00 | 174.50 | 174.50 | 130,101 |
| 2025-06-05 | 177.00 | 178.00 | 171.50 | 173.00 | 173.00 | 353,000 |
| 2025-06-04 | 163.00 | 177.50 | 163.00 | 177.00 | 177.00 | 637,537 |
| 2025-06-03 | 161.50 | 166.00 | 160.50 | 162.50 | 162.50 | 244,430 |
| 2025-06-02 | 164.00 | 164.00 | 158.50 | 159.50 | 159.50 | 123,261 |
| 2025-05-29 | 162.50 | 162.50 | 157.00 | 162.00 | 162.00 | 200,116 |
| 2025-05-28 | 166.00 | 169.00 | 159.00 | 161.00 | 161.00 | 287,055 |
| 2025-05-27 | 165.00 | 173.50 | 165.00 | 165.50 | 165.50 | 493,293 |
| 2025-05-26 | 164.00 | 177.00 | 159.00 | 165.50 | 165.50 | 803,236 |
| 2025-05-23 | 150.50 | 164.00 | 150.50 | 164.00 | 164.00 | 33,205 |
| 2025-05-22 | 149.00 | 150.50 | 148.50 | 149.50 | 149.50 | 153,096 |
| 2025-05-21 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | 84,005 |
| 2025-05-20 | 154.50 | 154.50 | 148.00 | 148.50 | 148.50 | 157,258 |
| 2025-05-19 | 150.00 | 153.50 | 148.00 | 152.50 | 152.50 | 288,000 |
| 2025-05-16 | 151.50 | 154.00 | 146.00 | 147.00 | 147.00 | 437,211 |
| 2025-05-15 | 160.50 | 160.50 | 150.50 | 151.50 | 151.50 | 489,101 |
| 2025-05-14 | 161.00 | 163.50 | 159.00 | 160.50 | 160.50 | 159,137 |
| 2025-05-13 | 163.50 | 166.00 | 159.00 | 161.50 | 161.50 | 195,000 |
| 2025-05-12 | 157.00 | 161.00 | 156.00 | 159.00 | 159.00 | 144,500 |
| 2025-05-09 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 159,006 |
| 2025-05-08 | 158.00 | 160.50 | 157.00 | 157.50 | 157.50 | 148,500 |
| 2025-05-07 | 160.50 | 163.50 | 157.50 | 157.50 | 157.50 | 105,221 |
| 2025-05-06 | 163.50 | 165.50 | 160.50 | 161.50 | 161.50 | 83,558 |
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.