Luminescence Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.000	19.550	18.850	18.850	14.914	49,104
2022-05-13	19.000	19.000	18.800	18.800	14.875	4,000
2022-05-12	18.900	19.100	18.850	18.950	14.994	23,502
2022-05-11	18.950	19.550	18.950	19.000	15.033	30,201
2022-05-10	19.100	19.450	18.700	19.450	15.389	95,910
2022-05-09	19.700	19.950	19.150	19.300	15.270	47,561
2022-05-06	19.550	20.000	19.500	19.650	15.547	50,002
2022-05-05	20.400	20.450	19.750	20.100	15.903	54,011
2022-05-04	20.150	20.950	20.100	20.350	16.101	51,008
2022-05-03	20.800	20.800	20.150	20.350	16.101	11,306
2022-04-29	20.150	20.700	20.100	20.700	16.378	10,941
2022-04-28	19.950	19.950	19.950	19.950	15.785	391
2022-04-27	19.900	20.150	19.700	19.850	15.706	55,550
2022-04-26	19.550	20.100	19.500	20.000	15.824	27,130
2022-04-25	20.150	20.150	19.600	20.000	15.824	35,171
2022-04-22	20.400	20.850	20.250	20.400	16.141	27,002
2022-04-21	20.350	20.950	20.350	20.950	16.576	97,506
2022-04-20	20.900	20.900	20.350	20.400	16.141	19,205
2022-04-19	20.800	21.450	19.900	20.100	15.903	115,691
2022-04-18	21.850	22.000	19.850	20.800	16.457	309,869
2022-04-15	22.750	22.750	22.000	22.100	17.486	64,271
2022-04-14	22.350	22.800	22.250	22.400	17.723	80,950
2022-04-13	23.200	23.200	22.300	22.550	17.842	103,233
2022-04-12	22.700	23.250	21.900	22.950	18.158	195,710
2022-04-11	23.800	24.000	22.200	22.450	17.763	272,340
2022-04-08	24.450	25.000	24.150	24.250	19.187	96,130
2022-04-07	25.800	25.950	24.150	24.400	19.306	200,491
2022-04-06	25.500	27.100	24.750	25.900	20.493	573,243
2022-04-01	25.450	26.000	24.200	24.800	19.622	350,282
2022-03-31	25.100	25.150	23.450	24.450	19.345	197,030
2022-03-30	22.800	25.900	22.800	24.700	19.543	189,718
2022-03-29	22.650	22.950	22.250	22.400	17.723	33,394
2022-03-28	23.200	23.900	22.700	22.900	18.119	44,983
2022-03-25	23.200	24.200	23.150	23.500	18.594	61,086
2022-03-24	23.250	23.700	23.050	23.200	18.356	54,114
2022-03-23	23.950	23.950	22.800	23.100	18.277	68,449
2022-03-22	24.700	24.950	23.200	23.400	18.514	102,275
2022-03-21	24.200	26.550	23.950	24.700	19.543	235,447
2022-03-18	23.800	26.350	23.250	25.000	19.780	442,267
2022-03-17	23.000	23.650	23.000	23.650	18.712	31,556
2022-03-16	23.150	24.350	22.550	22.550	17.842	251,049
2022-03-15	20.900	25.050	20.300	22.700	17.961	386,215
2022-03-14	20.200	21.100	20.200	21.100	16.695	52,008
2022-03-11	21.600	21.600	20.100	20.450	16.180	141,793
2022-03-10	21.050	22.000	20.900	21.000	16.616	58,342
2022-03-09	20.050	22.000	20.050	20.750	16.418	81,551
2022-03-08	20.950	20.950	20.000	20.150	15.943	174,430
2022-03-07	22.900	23.000	20.550	20.850	16.497	125,949
2022-03-04	24.800	24.800	22.750	22.900	18.119	193,113
2022-03-03	25.500	25.600	22.900	24.100	19.068	605,333
2022-03-02	27.550	27.550	23.600	24.550	19.424	790,265
2022-03-01	23.200	25.550	23.200	24.450	19.345	1,238,364
2022-02-25	20.350	24.100	20.300	23.050	18.238	232,749
2022-02-24	19.800	21.600	19.500	20.300	16.062	405,508
2022-02-23	19.100	19.900	19.000	19.550	15.468	109,978
2022-02-22	18.950	19.300	18.600	19.200	15.191	36,113
2022-02-21	18.750	19.050	18.600	18.750	14.835	63,106
2022-02-18	18.850	19.000	18.500	19.000	15.033	49,001
2022-02-17	18.750	19.000	18.300	18.850	14.914	44,086
2022-02-16	18.650	18.900	18.150	18.850	14.914	58,044

← NewerPage 19 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.