Lumosa Therapeutics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 374.00 | 383.00 | 355.00 | 361.50 | 361.50 | 1,528,000 |
| 2024-10-30 | 390.50 | 394.00 | 379.50 | 380.00 | 380.00 | 661,000 |
| 2024-10-29 | 387.00 | 391.50 | 367.50 | 387.00 | 387.00 | 1,072,000 |
| 2024-10-28 | 400.00 | 400.00 | 377.00 | 387.00 | 387.00 | 1,259,000 |
| 2024-10-25 | 365.00 | 389.00 | 361.50 | 382.50 | 382.50 | 1,766,000 |
| 2024-10-24 | 327.00 | 355.00 | 323.50 | 355.00 | 355.00 | 1,505,000 |
| 2024-10-23 | 323.00 | 324.50 | 320.00 | 323.00 | 323.00 | 408,000 |
| 2024-10-22 | 323.00 | 329.00 | 317.50 | 317.50 | 317.50 | 579,000 |
| 2024-10-21 | 316.50 | 327.00 | 316.50 | 323.00 | 323.00 | 340,000 |
| 2024-10-18 | 320.50 | 323.00 | 317.00 | 318.00 | 318.00 | 402,000 |
| 2024-10-17 | 318.00 | 326.00 | 318.00 | 319.50 | 319.50 | 382,000 |
| 2024-10-16 | 319.00 | 323.50 | 316.00 | 318.00 | 318.00 | 327,000 |
| 2024-10-15 | 318.00 | 330.00 | 314.00 | 319.00 | 319.00 | 646,000 |
| 2024-10-14 | 304.50 | 321.00 | 303.00 | 318.00 | 318.00 | 748,000 |
| 2024-10-11 | 314.00 | 314.00 | 300.50 | 305.00 | 305.00 | 528,000 |
| 2024-10-09 | 311.00 | 317.50 | 308.00 | 310.00 | 310.00 | 462,000 |
| 2024-10-08 | 311.00 | 320.00 | 309.50 | 314.00 | 314.00 | 445,000 |
| 2024-10-07 | 315.00 | 323.00 | 311.00 | 314.50 | 314.50 | 525,000 |
| 2024-10-04 | 324.00 | 327.50 | 299.00 | 311.50 | 311.50 | 1,657,000 |
| 2024-10-01 | 331.50 | 334.00 | 318.00 | 323.00 | 323.00 | 1,130,000 |
| 2024-09-30 | 318.50 | 337.00 | 310.50 | 331.00 | 331.00 | 1,789,000 |
| 2024-09-27 | 298.50 | 321.50 | 293.50 | 321.50 | 321.50 | 2,646,000 |
| 2024-09-26 | 287.00 | 299.00 | 286.00 | 292.50 | 292.50 | 1,390,000 |
| 2024-09-25 | 265.00 | 284.00 | 265.00 | 281.00 | 281.00 | 1,109,000 |
| 2024-09-24 | 267.00 | 270.00 | 262.50 | 265.00 | 265.00 | 480,000 |
| 2024-09-23 | 260.00 | 267.00 | 258.00 | 264.50 | 264.50 | 656,000 |
| 2024-09-20 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1,913,000 |
| 2024-09-19 | 255.93 | 257.42 | 251.93 | 254.43 | 254.43 | 323,725 |
| 2024-09-18 | 253.43 | 257.42 | 249.94 | 255.93 | 255.93 | 480,075 |
| 2024-09-16 | 237.47 | 259.92 | 236.47 | 255.93 | 255.93 | 1,435,214 |
| 2024-09-13 | 236.97 | 240.96 | 233.48 | 236.47 | 236.47 | 424,951 |
| 2024-09-12 | 240.46 | 244.45 | 235.97 | 236.47 | 236.47 | 411,922 |
| 2024-09-11 | 243.95 | 246.45 | 239.46 | 239.96 | 239.96 | 474,061 |
| 2024-09-10 | 249.00 | 250.50 | 243.00 | 247.00 | 247.00 | 335,000 |
| 2024-09-09 | 241.00 | 250.00 | 240.50 | 248.00 | 248.00 | 326,000 |
| 2024-09-06 | 247.50 | 253.00 | 244.50 | 248.00 | 248.00 | 238,000 |
| 2024-09-05 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 350,000 |
| 2024-09-04 | 242.00 | 249.50 | 235.00 | 248.00 | 248.00 | 1,092,000 |
| 2024-09-03 | 265.50 | 265.50 | 252.00 | 253.00 | 253.00 | 575,000 |
| 2024-09-02 | 259.00 | 267.00 | 256.00 | 262.00 | 262.00 | 645,000 |
| 2024-08-30 | 253.50 | 261.00 | 252.50 | 260.50 | 260.50 | 2,373,000 |
| 2024-08-29 | 247.50 | 256.00 | 246.50 | 252.00 | 252.00 | 446,000 |
| 2024-08-28 | 251.50 | 255.00 | 247.00 | 247.50 | 247.50 | 602,000 |
| 2024-08-27 | 261.50 | 265.50 | 251.00 | 253.50 | 253.50 | 1,061,000 |
| 2024-08-26 | 262.00 | 269.50 | 258.50 | 261.50 | 261.50 | 1,083,000 |
| 2024-08-23 | 250.00 | 259.50 | 247.50 | 259.50 | 259.50 | 713,000 |
| 2024-08-22 | 249.00 | 258.00 | 247.50 | 256.00 | 256.00 | 601,000 |
| 2024-08-21 | 250.00 | 252.50 | 246.00 | 249.00 | 249.00 | 332,000 |
| 2024-08-20 | 253.00 | 259.00 | 251.00 | 253.00 | 253.00 | 504,000 |
| 2024-08-19 | 260.00 | 264.00 | 246.00 | 252.00 | 252.00 | 1,080,000 |
| 2024-08-16 | 260.00 | 268.00 | 255.00 | 261.00 | 261.00 | 1,309,000 |
| 2024-08-15 | 245.00 | 260.00 | 242.00 | 260.00 | 260.00 | 1,786,000 |
| 2024-08-14 | 247.00 | 257.00 | 237.50 | 241.50 | 241.50 | 2,025,000 |
| 2024-08-13 | 230.00 | 243.00 | 224.00 | 243.00 | 243.00 | 3,042,000 |
| 2024-08-12 | 216.50 | 224.50 | 215.00 | 221.00 | 221.00 | 1,006,000 |
| 2024-08-09 | 214.00 | 219.50 | 212.50 | 213.00 | 213.00 | 704,000 |
| 2024-08-08 | 208.00 | 209.50 | 200.00 | 207.00 | 207.00 | 713,000 |
| 2024-08-07 | 198.50 | 214.50 | 198.50 | 212.00 | 212.00 | 675,000 |
| 2024-08-06 | 203.50 | 208.00 | 183.50 | 197.50 | 197.50 | 1,767,000 |
| 2024-08-05 | 213.00 | 214.00 | 203.50 | 203.50 | 203.50 | 1,659,000 |
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.