Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 168.00 | 168.00 | 157.00 | 163.50 | 163.50 | 257,489 |
| 2025-05-02 | 163.50 | 167.50 | 163.50 | 166.50 | 166.50 | 155,194 |
| 2025-04-30 | 167.50 | 169.00 | 161.00 | 163.50 | 163.50 | 316,040 |
| 2025-04-29 | 161.50 | 174.00 | 158.50 | 168.00 | 168.00 | 532,000 |
| 2025-04-28 | 157.00 | 160.50 | 157.00 | 158.50 | 158.50 | 112,100 |
| 2025-04-25 | 156.50 | 159.50 | 156.00 | 157.00 | 157.00 | 97,000 |
| 2025-04-24 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 143,581 |
| 2025-04-23 | 154.00 | 159.50 | 154.00 | 158.50 | 158.50 | 191,000 |
| 2025-04-22 | 145.00 | 156.00 | 144.00 | 151.00 | 151.00 | 403,230 |
| 2025-04-21 | 156.00 | 156.00 | 146.00 | 147.50 | 147.50 | 288,148 |
| 2025-04-18 | 156.00 | 161.00 | 154.00 | 156.00 | 156.00 | 146,021 |
| 2025-04-17 | 155.00 | 159.50 | 155.00 | 157.50 | 157.50 | 138,000 |
| 2025-04-16 | 161.00 | 163.50 | 156.00 | 158.00 | 158.00 | 200,018 |
| 2025-04-15 | 161.00 | 164.50 | 158.50 | 162.50 | 162.50 | 242,174 |
| 2025-04-14 | 168.00 | 168.00 | 154.00 | 160.00 | 160.00 | 393,427 |
| 2025-04-11 | 140.00 | 154.50 | 129.00 | 153.50 | 153.50 | 534,763 |
| 2025-04-10 | 143.00 | 143.00 | 139.50 | 143.00 | 143.00 | 372,135 |
| 2025-04-09 | 132.00 | 140.00 | 130.00 | 130.00 | 130.00 | 835,865 |
| 2025-04-08 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 265,701 |
| 2025-04-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 24,540 |
| 2025-04-02 | 177.00 | 179.00 | 169.50 | 177.50 | 177.50 | 272,050 |
| 2025-04-01 | 179.00 | 183.50 | 173.00 | 173.00 | 173.00 | 320,320 |
| 2025-03-31 | 180.00 | 182.00 | 175.00 | 178.00 | 178.00 | 580,169 |
| 2025-03-28 | 198.00 | 198.00 | 186.00 | 189.00 | 189.00 | 390,235 |
| 2025-03-27 | 202.50 | 202.50 | 197.00 | 198.00 | 198.00 | 233,001 |
| 2025-03-26 | 204.00 | 208.50 | 199.50 | 201.00 | 201.00 | 410,400 |
| 2025-03-25 | 205.00 | 206.00 | 203.50 | 204.00 | 204.00 | 138,098 |
| 2025-03-24 | 209.00 | 212.50 | 203.50 | 204.50 | 204.50 | 158,230 |
| 2025-03-21 | 207.50 | 209.00 | 203.00 | 209.00 | 209.00 | 134,058 |
| 2025-03-20 | 210.00 | 212.00 | 206.50 | 207.00 | 207.00 | 137,149 |
| 2025-03-19 | 210.00 | 214.00 | 206.50 | 207.00 | 207.00 | 136,006 |
| 2025-03-18 | 216.50 | 217.50 | 207.00 | 209.50 | 209.50 | 318,206 |
| 2025-03-17 | 197.00 | 216.00 | 197.00 | 213.00 | 213.00 | 438,240 |
| 2025-03-14 | 201.00 | 202.00 | 191.00 | 197.00 | 197.00 | 425,682 |
| 2025-03-13 | 206.50 | 211.50 | 199.00 | 201.00 | 201.00 | 331,000 |
| 2025-03-12 | 196.00 | 208.00 | 193.00 | 202.50 | 202.50 | 382,120 |
| 2025-03-11 | 209.50 | 219.00 | 200.50 | 200.50 | 200.50 | 825,838 |
| 2025-03-10 | 225.50 | 228.00 | 220.00 | 222.50 | 222.50 | 235,223 |
| 2025-03-07 | 232.00 | 232.00 | 227.50 | 227.50 | 227.50 | 124,162 |
| 2025-03-06 | 231.50 | 234.50 | 230.50 | 231.50 | 231.50 | 127,055 |
| 2025-03-05 | 239.00 | 239.00 | 230.50 | 234.00 | 234.00 | 104,030 |
| 2025-03-04 | 226.00 | 235.00 | 224.00 | 234.50 | 234.50 | 153,071 |
| 2025-03-03 | 225.00 | 229.50 | 224.50 | 226.00 | 226.00 | 125,310 |
| 2025-02-27 | 231.00 | 232.00 | 227.00 | 227.50 | 227.50 | 163,246 |
| 2025-02-26 | 231.00 | 235.00 | 230.50 | 231.00 | 231.00 | 128,377 |
| 2025-02-25 | 235.50 | 235.50 | 230.00 | 231.50 | 231.50 | 258,203 |
| 2025-02-24 | 238.50 | 238.50 | 235.00 | 235.50 | 235.50 | 135,150 |
| 2025-02-21 | 234.50 | 239.00 | 234.50 | 235.00 | 235.00 | 186,254 |
| 2025-02-20 | 238.00 | 241.00 | 234.50 | 235.50 | 235.50 | 149,211 |
| 2025-02-19 | 233.00 | 241.00 | 233.00 | 236.50 | 236.50 | 179,979 |
| 2025-02-18 | 237.50 | 239.00 | 234.50 | 235.50 | 235.50 | 329,265 |
| 2025-02-17 | 245.00 | 246.00 | 237.00 | 239.50 | 239.50 | 510,066 |
| 2025-02-14 | 248.00 | 253.50 | 245.00 | 246.00 | 246.00 | 241,200 |
| 2025-02-13 | 251.50 | 257.00 | 245.50 | 246.50 | 246.50 | 369,202 |
| 2025-02-12 | 249.00 | 254.00 | 245.50 | 248.00 | 248.00 | 390,249 |
| 2025-02-11 | 257.00 | 258.00 | 252.00 | 253.00 | 253.00 | 236,481 |
| 2025-02-10 | 258.50 | 258.50 | 251.50 | 253.00 | 253.00 | 321,217 |
| 2025-02-07 | 258.00 | 260.00 | 251.50 | 258.50 | 258.50 | 424,124 |
| 2025-02-06 | 238.00 | 262.00 | 235.00 | 257.00 | 257.00 | 847,296 |
| 2025-02-05 | 227.00 | 243.00 | 225.00 | 238.50 | 238.50 | 1,022,571 |
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.