Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 227.00 | 243.00 | 225.00 | 238.50 | 238.50 | 1,022,571 |
| 2025-02-04 | 222.00 | 229.00 | 217.00 | 224.50 | 224.50 | 559,400 |
| 2025-02-03 | 227.00 | 233.50 | 216.50 | 216.50 | 216.50 | 1,040,234 |
| 2025-01-22 | 233.50 | 241.00 | 232.50 | 237.00 | 237.00 | 395,000 |
| 2025-01-21 | 235.00 | 236.50 | 228.00 | 236.00 | 236.00 | 240,000 |
| 2025-01-20 | 230.00 | 243.00 | 222.50 | 236.50 | 236.50 | 812,000 |
| 2025-01-17 | 263.50 | 265.00 | 237.50 | 237.50 | 237.50 | 1,384,000 |
| 2025-01-16 | 267.50 | 269.50 | 261.50 | 263.50 | 263.50 | 416,000 |
| 2025-01-15 | 262.00 | 270.50 | 258.00 | 265.00 | 265.00 | 553,000 |
| 2025-01-14 | 262.00 | 267.00 | 257.00 | 261.50 | 261.50 | 473,000 |
| 2025-01-13 | 274.00 | 274.50 | 259.00 | 261.00 | 261.00 | 1,141,000 |
| 2025-01-10 | 260.00 | 262.50 | 252.50 | 252.50 | 252.50 | 844,000 |
| 2025-01-09 | 242.00 | 266.00 | 242.00 | 266.00 | 266.00 | 1,674,000 |
| 2025-01-08 | 239.50 | 243.50 | 237.50 | 242.00 | 242.00 | 342,000 |
| 2025-01-07 | 240.50 | 240.50 | 235.00 | 239.50 | 239.50 | 341,000 |
| 2025-01-06 | 237.00 | 247.50 | 234.00 | 238.50 | 238.50 | 535,000 |
| 2025-01-03 | 238.00 | 243.00 | 234.00 | 236.00 | 236.00 | 422,000 |
| 2025-01-02 | 242.00 | 250.00 | 236.00 | 238.00 | 238.00 | 1,313,000 |
| 2024-12-31 | 231.00 | 250.00 | 217.00 | 250.00 | 250.00 | 2,481,000 |
| 2024-12-30 | 209.50 | 228.00 | 209.50 | 228.00 | 228.00 | 1,012,000 |
| 2024-12-27 | 201.00 | 208.00 | 198.00 | 207.50 | 207.50 | 935,000 |
| 2024-12-26 | 192.00 | 208.00 | 190.00 | 201.50 | 201.50 | 1,438,000 |
| 2024-12-25 | 200.00 | 205.00 | 196.00 | 196.00 | 196.00 | 636,000 |
| 2024-12-24 | 206.00 | 206.00 | 201.00 | 201.50 | 201.50 | 285,000 |
| 2024-12-23 | 197.50 | 204.50 | 197.50 | 201.50 | 201.50 | 340,000 |
| 2024-12-20 | 191.00 | 196.50 | 191.00 | 196.50 | 196.50 | 245,000 |
| 2024-12-19 | 190.00 | 199.50 | 188.00 | 191.00 | 191.00 | 527,000 |
| 2024-12-18 | 180.00 | 193.50 | 178.00 | 193.50 | 193.50 | 464,000 |
| 2024-12-17 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 591,000 |
| 2024-12-16 | 184.50 | 184.50 | 168.50 | 170.00 | 170.00 | 1,870,000 |
| 2024-12-13 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 505,000 |
| 2024-12-12 | 194.50 | 195.50 | 190.50 | 193.50 | 193.50 | 759,000 |
| 2024-12-11 | 187.50 | 208.00 | 187.50 | 190.50 | 190.50 | 2,680,000 |
| 2024-12-10 | 180.00 | 212.00 | 180.00 | 208.00 | 208.00 | 4,640,000 |
| 2024-12-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 156,000 |
| 2024-12-06 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 160,000 |
| 2024-12-05 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 165,000 |
| 2024-12-04 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 219,000 |
| 2024-12-03 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 717,000 |
| 2024-12-02 | 345.50 | 345.50 | 325.00 | 325.00 | 325.00 | 2,329,000 |
| 2024-11-29 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2024-11-28 | 375.00 | 375.00 | 361.00 | 361.00 | 361.00 | 447,000 |
| 2024-11-27 | 376.50 | 380.00 | 371.00 | 375.00 | 375.00 | 549,000 |
| 2024-11-26 | 377.00 | 384.00 | 370.50 | 373.50 | 373.50 | 925,000 |
| 2024-11-25 | 357.50 | 380.00 | 344.00 | 380.00 | 380.00 | 977,000 |
| 2024-11-22 | 370.00 | 374.50 | 353.00 | 353.00 | 353.00 | 1,009,000 |
| 2024-11-21 | 359.50 | 385.00 | 359.50 | 372.50 | 372.50 | 1,267,000 |
| 2024-11-20 | 332.00 | 358.00 | 323.00 | 358.00 | 358.00 | 1,194,298 |
| 2024-11-19 | 330.00 | 333.00 | 321.00 | 325.50 | 325.50 | 645,000 |
| 2024-11-18 | 339.00 | 347.00 | 329.50 | 330.00 | 330.00 | 689,000 |
| 2024-11-15 | 330.00 | 339.50 | 329.00 | 338.50 | 338.50 | 556,000 |
| 2024-11-14 | 330.00 | 336.00 | 328.50 | 330.00 | 330.00 | 442,000 |
| 2024-11-13 | 326.50 | 335.00 | 323.50 | 330.00 | 330.00 | 671,000 |
| 2024-11-12 | 352.00 | 355.00 | 321.50 | 329.00 | 329.00 | 1,450,000 |
| 2024-11-11 | 350.00 | 362.00 | 345.50 | 349.00 | 349.00 | 783,000 |
| 2024-11-08 | 356.00 | 360.50 | 350.00 | 350.00 | 350.00 | 451,000 |
| 2024-11-07 | 345.00 | 356.50 | 345.00 | 352.00 | 352.00 | 451,000 |
| 2024-11-06 | 358.00 | 358.00 | 341.50 | 347.00 | 347.00 | 896,000 |
| 2024-11-05 | 364.50 | 367.50 | 349.50 | 356.00 | 356.00 | 746,000 |
| 2024-11-04 | 356.00 | 364.00 | 343.50 | 360.00 | 360.00 | 1,003,000 |
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.