Lumosa Therapeutics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.800	39.150	38.750	38.900	38.900	364,000
2022-02-15	38.700	39.250	38.700	38.800	38.800	328,000
2022-02-14	39.000	39.000	38.450	38.500	38.500	743,000
2022-02-11	39.650	40.450	39.350	39.400	39.400	736,000
2022-02-10	42.000	42.100	39.900	40.000	40.000	1,846,000
2022-02-09	40.000	42.400	39.700	41.800	41.800	2,658,000
2022-02-08	38.700	40.400	38.700	39.800	39.800	1,508,000
2022-02-07	39.000	39.450	38.100	39.000	39.000	658,000
2022-01-26	39.000	39.650	38.500	39.100	39.100	545,000
2022-01-25	39.900	40.450	38.300	38.450	38.450	2,263,000
2022-01-24	38.150	39.450	37.600	39.050	39.050	871,000
2022-01-21	38.500	39.100	38.150	38.150	38.150	529,000
2022-01-20	38.750	38.750	38.350	38.650	38.650	231,000
2022-01-19	38.300	38.800	38.150	38.500	38.500	272,000
2022-01-18	39.500	39.500	38.500	38.550	38.550	400,000
2022-01-17	38.600	40.200	38.100	39.100	39.100	1,417,000
2022-01-14	38.200	38.250	37.600	38.000	38.000	417,000
2022-01-13	38.850	39.100	38.050	38.250	38.250	418,000
2022-01-12	40.900	40.900	38.850	38.850	38.850	1,913,000
2022-01-11	38.550	39.100	37.400	37.500	37.500	787,000
2022-01-10	39.050	39.050	38.450	38.650	38.650	345,000
2022-01-07	39.350	40.000	38.750	39.100	39.100	586,000
2022-01-06	38.500	38.850	38.350	38.850	38.850	334,000
2022-01-05	39.100	39.500	38.750	38.750	38.750	302,000
2022-01-04	39.500	39.500	38.650	38.900	38.900	470,000
2022-01-03	40.250	40.250	38.700	38.950	38.950	807,000
2021-12-30	40.100	41.500	39.350	40.250	40.250	1,891,000
2021-12-29	38.800	39.600	38.500	38.750	38.750	379,000
2021-12-28	39.000	39.500	38.600	38.800	38.800	597,000
2021-12-27	38.150	40.500	38.150	39.150	39.150	1,284,000
2021-12-24	38.150	38.150	37.200	37.400	37.400	788,000
2021-12-23	38.000	38.400	37.850	38.150	38.150	449,000
2021-12-22	38.000	38.800	37.500	37.950	37.950	1,371,000
2021-12-21	39.150	39.500	38.700	39.050	39.050	476,000
2021-12-20	38.500	40.500	38.350	38.950	38.950	379,000
2021-12-17	39.750	39.750	38.600	38.750	38.750	521,000
2021-12-16	40.150	40.700	39.500	39.500	39.500	686,000
2021-12-15	40.150	40.800	39.000	40.350	40.350	752,000
2021-12-14	41.800	42.800	39.800	39.900	39.900	1,882,000
2021-12-13	43.900	43.900	40.350	41.850	41.850	3,118,000
2021-12-10	37.850	40.400	37.850	40.300	40.300	1,672,000
2021-12-09	38.300	38.650	37.900	38.000	38.000	459,000
2021-12-08	38.000	38.850	37.700	38.250	38.250	644,000
2021-12-07	38.800	38.800	37.750	38.000	38.000	681,000
2021-12-06	38.150	39.000	37.800	38.950	38.950	1,651,000
2021-12-03	34.100	38.350	34.100	37.800	37.800	1,292,000
2021-12-02	36.350	36.350	35.050	35.200	35.200	662,000
2021-12-01	36.500	36.750	35.500	36.150	36.150	733,000
2021-11-30	36.400	37.350	36.400	36.500	36.500	313,000
2021-11-29	37.800	37.800	36.000	36.350	36.350	620,000
2021-11-26	38.250	39.300	37.800	38.000	38.000	810,000
2021-11-25	39.450	39.700	38.100	38.650	38.650	1,194,000
2021-11-24	37.350	40.250	36.600	40.250	40.250	1,582,000
2021-11-23	38.600	39.000	35.950	36.600	36.600	1,218,000
2021-11-22	39.700	40.900	38.000	38.600	38.600	1,646,000
2021-11-19	43.300	43.300	39.450	41.050	41.050	6,830,000
2021-11-18	39.400	39.400	39.400	39.400	39.400	2,418,000
2021-11-17	33.150	35.850	32.900	35.850	35.850	1,860,000
2021-11-16	32.550	32.800	32.400	32.600	32.600	51,000
2021-11-15	32.550	33.100	32.550	32.800	32.800	155,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.