Luminescence Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.850	19.200	18.550	19.050	17.186	36,782
2024-05-06	19.200	19.200	18.650	18.900	17.051	86,135
2024-05-03	19.100	19.300	18.550	19.200	17.322	248,219
2024-05-02	18.900	19.500	18.350	19.000	17.141	141,591
2024-04-30	18.550	19.100	18.050	18.850	17.006	258,104
2024-04-29	18.500	19.200	18.100	18.600	16.780	127,065
2024-04-26	18.000	18.450	17.600	18.450	16.645	87,040
2024-04-25	17.950	18.100	17.700	18.000	16.239	35,326
2024-04-24	18.350	18.350	17.800	17.950	16.194	44,040
2024-04-23	18.200	18.450	17.900	18.300	16.510	40,063
2024-04-22	18.250	18.350	17.900	18.150	16.374	51,447
2024-04-19	18.500	18.500	17.750	18.100	16.329	83,899
2024-04-18	18.250	18.500	18.000	18.500	16.690	41,028
2024-04-17	18.800	18.950	18.050	18.600	16.780	128,178
2024-04-16	16.500	19.000	16.500	18.700	16.871	230,355
2024-04-15	16.450	17.300	16.450	17.300	15.608	19,028
2024-04-12	16.700	17.250	16.450	17.200	15.517	48,030
2024-04-11	17.900	18.150	17.350	17.450	15.743	54,590
2024-04-10	18.200	18.200	17.450	18.150	16.374	10,240
2024-04-09	18.450	18.450	17.100	18.200	16.420	114,601
2024-04-08	18.800	18.800	17.950	18.600	16.780	67,760
2024-04-03	18.800	18.800	18.300	18.500	16.690	21,017
2024-04-02	18.800	18.800	18.300	18.750	16.916	30,345
2024-04-01	18.650	18.750	18.350	18.650	16.826	44,935
2024-03-29	18.750	18.750	18.000	18.700	16.871	25,221
2024-03-28	18.600	18.800	17.950	18.750	16.916	25,167
2024-03-27	18.700	18.700	18.000	18.650	16.826	15,012
2024-03-26	18.450	19.100	18.150	18.650	16.826	72,200
2024-03-25	19.400	19.400	18.450	19.100	17.232	13,642
2024-03-22	19.400	19.400	18.500	19.350	17.457	33,703
2024-03-21	18.700	19.350	18.250	19.350	17.457	246,530
2024-03-20	17.650	19.150	17.650	18.600	16.780	247,261
2024-03-19	16.350	16.600	16.250	16.600	14.976	10,515
2024-03-18	16.500	16.500	16.050	16.400	14.796	14,108
2024-03-15	16.250	16.300	16.250	16.300	14.705	12,010
2024-03-14	16.250	16.250	15.900	16.250	14.660	3,011
2024-03-13	16.250	16.800	16.100	16.350	14.751	50,043
2024-03-12	16.250	16.250	16.250	16.250	14.660	5,005
2024-03-11	16.250	16.250	16.250	16.250	14.660	2,005
2024-03-08	15.900	16.300	15.900	16.250	14.660	47,514
2024-03-07	16.400	17.000	15.900	16.350	14.751	82,024
2024-03-06	16.400	16.400	15.700	16.400	14.796	5,057
2024-03-05	16.400	16.400	16.100	16.350	14.751	4,006
2024-03-04	15.650	16.400	15.650	16.400	14.796	1,143
2024-03-01	16.400	16.400	15.650	16.400	14.796	11,007
2024-02-29	15.950	16.400	15.700	16.400	14.796	41,186
2024-02-27	15.950	15.950	15.400	15.950	14.390	22,003
2024-02-26	16.200	16.200	15.400	15.900	14.345	90,660
2024-02-23	16.200	16.200	16.200	16.200	14.615	1
2024-02-22	16.150	16.250	15.450	16.200	14.615	170,498
2024-02-21	16.150	16.150	15.400	16.150	14.570	18,015
2024-02-20	16.150	16.150	15.400	16.150	14.570	8,722
2024-02-19	15.500	16.150	15.500	16.150	14.570	26,047
2024-02-16	16.150	16.150	16.150	16.150	14.570	1
2024-02-15	16.150	16.150	15.450	16.150	14.570	4,005
2024-02-05	16.150	16.150	16.150	16.150	14.570	5
2024-02-02	16.150	16.150	15.450	16.150	14.570	4,011
2024-02-01	16.150	16.150	15.450	16.150	14.570	221
2024-01-31	16.100	16.100	15.450	16.100	14.525	19,302
2024-01-30	16.000	16.100	15.400	16.100	14.525	60,730

← NewerPage 11 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	1.0000 TWD
2025-07-24	0.9500 TWD
2024-08-22	1.0000 TWD
2023-08-22	1.5000 TWD
2022-08-18	0.7784 TWD
2021-08-25	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.