Luminescence Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.400	17.400	17.400	17.400	13.767	100
2022-08-08	17.400	17.400	17.100	17.200	13.609	10,100
2022-08-05	16.750	17.400	16.750	17.350	13.728	23,572
2022-08-04	17.250	17.250	16.600	16.700	13.213	22,251
2022-08-03	16.300	17.200	16.300	17.200	13.609	40,130
2022-08-02	16.050	16.550	15.800	16.050	12.699	84,050
2022-08-01	16.200	16.450	16.000	16.450	13.016	54,710
2022-07-29	16.250	16.400	16.050	16.400	12.976	47,100
2022-07-28	16.200	16.300	16.000	16.200	12.818	33,310
2022-07-27	16.300	16.300	15.850	15.850	12.541	3,075
2022-07-26	15.750	16.100	15.750	16.100	12.739	5,000
2022-07-25	15.950	15.950	15.850	15.950	12.620	20,000
2022-07-22	16.000	16.500	15.950	16.100	12.739	30,600
2022-07-21	16.000	16.000	15.250	15.950	12.620	86,653
2022-07-20	16.500	16.500	16.100	16.400	12.976	22,200
2022-07-19	16.350	16.400	16.200	16.400	12.976	12,670
2022-07-18	15.850	16.500	15.850	16.400	12.976	4,012
2022-07-15	15.950	15.950	15.950	15.950	12.620	0
2022-07-14	15.650	16.550	15.650	15.950	12.620	55,371
2022-07-13	15.600	15.950	15.600	15.800	12.501	47,000
2022-07-12	15.950	16.000	15.200	15.400	12.185	38,300
2022-07-11	16.300	16.700	16.200	16.250	12.857	34,720
2022-07-08	15.500	16.150	15.450	16.150	12.778	126,600
2022-07-07	15.050	15.950	15.050	15.950	12.620	36,460
2022-07-06	15.500	15.750	15.050	15.300	12.106	141,100
2022-07-05	15.450	15.600	15.450	15.500	12.264	3,900
2022-07-04	16.850	17.050	15.100	16.150	12.778	139,800
2022-07-01	17.350	17.450	16.900	16.950	13.411	93,340
2022-06-30	17.400	17.700	17.250	17.300	13.688	35,300
2022-06-29	17.750	18.000	17.700	17.800	14.084	26,155
2022-06-28	17.800	17.900	17.750	17.900	14.163	35,700
2022-06-27	17.700	18.150	17.600	17.950	14.202	149,651
2022-06-24	17.850	17.850	17.200	17.850	14.123	44,461
2022-06-23	17.950	17.950	17.900	17.900	14.163	5,100
2022-06-22	17.900	18.050	17.750	17.950	14.202	68,401
2022-06-21	18.500	18.500	17.900	18.050	14.281	70,700
2022-06-20	18.850	18.850	18.000	18.200	14.400	43,432
2022-06-17	18.850	18.900	18.250	18.900	14.954	24,101
2022-06-16	19.150	19.150	18.050	18.700	14.796	60,252
2022-06-15	19.200	19.400	18.650	18.800	14.875	35,410
2022-06-14	19.200	19.200	18.900	19.200	15.191	15,000
2022-06-13	19.600	19.600	18.900	19.300	15.270	23,400
2022-06-10	19.550	19.900	19.500	19.550	15.468	34,002
2022-06-09	19.950	20.000	19.150	19.500	15.429	107,003
2022-06-08	20.150	20.150	19.550	19.700	15.587	15,001
2022-06-07	19.950	20.050	19.950	19.950	15.785	25,000
2022-06-06	20.300	20.400	20.100	20.300	16.062	17,000
2022-06-02	20.800	20.900	20.450	20.600	16.299	81,001
2022-06-01	20.900	20.950	20.450	20.850	16.497	11,003
2022-05-31	21.300	21.400	19.900	20.800	16.457	80,004
2022-05-30	19.300	22.250	19.300	21.250	16.813	126,353
2022-05-27	18.850	19.050	18.800	19.050	15.073	30,411
2022-05-26	18.800	18.950	18.800	18.900	14.954	9,201
2022-05-25	19.150	19.150	19.150	19.150	15.152	2,100
2022-05-24	19.250	19.300	19.000	19.100	15.112	34,000
2022-05-23	19.150	19.150	19.050	19.050	15.073	11,000
2022-05-20	18.950	19.550	18.900	19.550	15.468	33,321
2022-05-19	19.050	19.050	18.950	19.050	15.073	27,000
2022-05-18	19.000	20.050	19.000	19.950	15.785	29,004
2022-05-17	19.000	19.500	18.900	19.500	15.429	18,001

← NewerPage 18 of 21 · 1,221 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.