Luminescence Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.900	19.950	18.650	18.650	14.756	129,706
2022-02-14	20.000	20.000	19.200	19.950	15.785	33,201
2022-02-11	18.800	20.300	18.800	19.850	15.706	93,110
2022-02-10	18.800	18.800	18.250	18.800	14.875	1,002
2022-02-09	18.800	18.800	18.200	18.800	14.875	2,002
2022-02-08	18.450	18.850	18.450	18.850	14.914	14,121
2022-02-07	18.400	18.400	18.000	18.300	14.479	10,050
2022-01-26	18.150	18.750	18.050	18.150	14.361	22,212
2022-01-25	18.300	18.350	18.050	18.050	14.281	23,701
2022-01-24	18.450	18.450	17.900	17.900	14.163	3,000
2022-01-21	18.100	18.100	18.100	18.100	14.321	0
2022-01-20	18.500	18.500	18.000	18.100	14.321	10,100
2022-01-19	18.500	18.500	18.300	18.300	14.479	2,014
2022-01-18	18.500	18.500	18.000	18.200	14.400	8,020
2022-01-17	18.500	18.500	18.500	18.500	14.638	20
2022-01-14	18.450	18.450	17.950	17.950	14.202	5,000
2022-01-13	18.050	18.600	18.000	18.100	14.321	5,002
2022-01-12	18.550	18.750	18.450	18.700	14.796	11,002
2022-01-11	18.500	18.650	18.100	18.400	14.558	29,031
2022-01-10	18.200	18.550	17.900	18.550	14.677	49,001
2022-01-07	18.700	18.900	18.300	18.400	14.558	34,006
2022-01-06	18.650	19.000	18.600	18.600	14.717	39,005
2022-01-05	18.650	19.450	18.650	19.100	15.112	28,010
2022-01-04	20.150	20.150	19.450	19.500	15.429	29,973
2022-01-03	19.350	20.250	19.000	19.850	15.706	100,103
2021-12-30	19.950	20.000	19.400	19.900	15.745	69,701
2021-12-29	19.550	20.000	19.250	19.250	15.231	96,506
2021-12-28	18.550	19.950	18.500	19.900	15.745	169,484
2021-12-27	18.300	18.750	18.200	18.550	14.677	95,101
2021-12-24	18.800	18.800	18.250	18.650	14.756	53,530
2021-12-23	18.750	18.850	18.450	18.500	14.638	47,465
2021-12-22	18.750	18.800	18.100	18.700	14.796	52,030
2021-12-21	18.200	19.100	18.150	19.100	15.112	99,622
2021-12-20	18.800	18.900	18.250	18.400	14.558	39,409
2021-12-17	18.950	18.950	18.400	18.800	14.875	19,115
2021-12-16	18.250	18.950	18.200	18.850	14.914	58,792
2021-12-15	19.250	19.250	18.000	18.700	14.796	150,790
2021-12-14	19.100	19.650	18.900	19.150	15.152	147,901
2021-12-13	20.150	20.500	19.800	19.950	15.785	112,774
2021-12-10	20.450	20.850	20.250	20.450	16.180	71,210
2021-12-09	21.950	22.100	19.100	20.100	15.903	329,616
2021-12-08	21.000	22.100	20.500	21.850	17.288	372,461
2021-12-07	21.200	21.250	19.950	20.900	16.536	190,998
2021-12-06	20.100	21.600	20.100	20.900	16.536	280,679
2021-12-03	18.700	20.100	18.150	19.800	15.666	293,571
2021-12-02	18.000	18.650	17.500	18.600	14.717	79,508
2021-12-01	17.950	18.200	17.550	17.850	14.123	177,616
2021-11-30	17.800	19.050	17.500	18.050	14.281	338,547
2021-11-29	17.750	17.750	17.250	17.500	13.846	162,124
2021-11-26	17.600	17.900	17.050	17.700	14.005	219,008
2021-11-25	17.050	19.750	17.050	17.700	14.005	481,719
2021-11-24	17.200	17.200	16.950	16.950	13.411	7,012
2021-11-23	17.150	17.150	16.950	17.000	13.451	63,421
2021-11-22	17.050	17.350	17.000	17.100	13.530	110,001
2021-11-19	17.000	17.350	17.000	17.350	13.728	98,782
2021-11-18	17.000	17.400	17.000	17.050	13.490	127,701
2021-11-17	17.100	17.100	16.850	17.000	13.451	47,022
2021-11-16	17.200	17.200	16.900	17.000	13.451	78,015
2021-11-15	17.100	17.300	16.950	17.100	13.530	334,989
2021-11-12	16.650	17.100	16.600	17.100	13.530	142,000

← NewerPage 20 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.