Lumax International Corp., Ltd. (6192.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:51AM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 119.00 | 119.00 | 114.50 | 115.50 | 115.50 | 184,349 |
| 07 May 2024 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 599,336 |
| 06 May 2024 | 116.50 | 118.00 | 113.50 | 117.00 | 117.00 | 1,393,846 |
| 03 May 2024 | 109.00 | 118.50 | 109.00 | 117.00 | 117.00 | 2,293,827 |
| 02 May 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 466,770 |
| 30 Apr 2024 | 108.00 | 111.00 | 107.50 | 109.00 | 109.00 | 352,230 |
| 29 Apr 2024 | 105.00 | 109.00 | 104.50 | 109.00 | 109.00 | 529,089 |
| 26 Apr 2024 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 288,085 |
| 25 Apr 2024 | 104.00 | 107.00 | 101.00 | 105.50 | 105.50 | 1,226,504 |
| 25 Apr 2024 | 5 Dividend | |||||
| 24 Apr 2024 | 113.00 | 113.50 | 111.50 | 112.00 | 107.00 | 929,428 |
| 23 Apr 2024 | 113.00 | 114.50 | 112.50 | 113.00 | 107.96 | 739,162 |
| 22 Apr 2024 | 113.00 | 115.00 | 110.50 | 113.50 | 108.43 | 1,052,091 |
| 19 Apr 2024 | 111.00 | 113.50 | 107.50 | 110.50 | 105.57 | 726,152 |
| 18 Apr 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 106.04 | 267,810 |
| 17 Apr 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 107.00 | 430,800 |
| 16 Apr 2024 | 112.00 | 112.50 | 108.50 | 109.50 | 104.61 | 771,999 |
| 15 Apr 2024 | 113.50 | 113.50 | 111.00 | 113.00 | 107.96 | 517,195 |
| 12 Apr 2024 | 114.00 | 114.50 | 111.50 | 113.50 | 108.43 | 712,022 |
| 11 Apr 2024 | 113.00 | 116.50 | 110.00 | 114.00 | 108.91 | 2,022,850 |
| 10 Apr 2024 | 104.50 | 111.00 | 103.50 | 109.50 | 104.61 | 1,212,112 |
| 09 Apr 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 97.92 | 415,533 |
| 08 Apr 2024 | 100.50 | 104.50 | 100.00 | 104.50 | 99.83 | 508,457 |
| 03 Apr 2024 | 100.50 | 100.50 | 99.90 | 100.00 | 95.54 | 122,041 |
| 02 Apr 2024 | 99.00 | 100.50 | 99.00 | 100.50 | 96.01 | 143,620 |
| 01 Apr 2024 | 99.30 | 99.50 | 98.30 | 98.90 | 94.48 | 221,068 |
| 29 Mar 2024 | 101.00 | 101.00 | 99.90 | 100.00 | 95.54 | 79,000 |
| 28 Mar 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 96.49 | 165,584 |
| 27 Mar 2024 | 99.40 | 100.50 | 99.40 | 100.50 | 96.01 | 127,300 |
| 26 Mar 2024 | 99.10 | 100.50 | 98.30 | 99.30 | 94.87 | 253,409 |
| 25 Mar 2024 | 99.20 | 99.50 | 98.60 | 99.10 | 94.68 | 139,062 |
| 22 Mar 2024 | 100.00 | 100.00 | 98.60 | 99.20 | 94.77 | 136,900 |
| 21 Mar 2024 | 100.50 | 100.50 | 96.10 | 100.00 | 95.54 | 299,404 |
| 20 Mar 2024 | 100.00 | 101.50 | 99.80 | 100.00 | 95.54 | 262,915 |
| 19 Mar 2024 | 99.40 | 99.90 | 98.90 | 99.80 | 95.34 | 237,485 |
| 18 Mar 2024 | 98.20 | 101.00 | 98.20 | 99.40 | 94.96 | 268,880 |
| 15 Mar 2024 | 96.60 | 98.70 | 96.60 | 98.10 | 93.72 | 218,564 |
| 14 Mar 2024 | 97.70 | 98.10 | 96.00 | 97.00 | 92.67 | 218,420 |
| 13 Mar 2024 | 97.00 | 97.40 | 96.10 | 96.40 | 92.10 | 173,300 |
| 12 Mar 2024 | 97.50 | 99.70 | 96.40 | 96.70 | 92.38 | 683,804 |
| 11 Mar 2024 | 99.00 | 99.60 | 96.30 | 96.70 | 92.38 | 233,150 |
| 08 Mar 2024 | 100.00 | 102.00 | 98.50 | 99.10 | 94.68 | 343,004 |
| 07 Mar 2024 | 100.50 | 101.00 | 99.00 | 100.00 | 95.54 | 208,732 |
| 06 Mar 2024 | 99.50 | 100.50 | 99.50 | 100.50 | 96.01 | 131,008 |
| 05 Mar 2024 | 101.00 | 101.00 | 99.30 | 100.00 | 95.54 | 249,350 |
| 04 Mar 2024 | 101.00 | 103.00 | 99.90 | 101.00 | 96.49 | 404,180 |
| 01 Mar 2024 | 98.80 | 101.00 | 98.60 | 101.00 | 96.49 | 491,404 |
| 29 Feb 2024 | 96.80 | 98.50 | 96.20 | 98.10 | 93.72 | 322,279 |
| 27 Feb 2024 | 94.30 | 97.80 | 93.30 | 96.80 | 92.48 | 315,367 |
| 26 Feb 2024 | 94.40 | 95.40 | 94.00 | 94.30 | 90.09 | 269,100 |
| 23 Feb 2024 | 92.30 | 94.10 | 92.30 | 93.50 | 89.33 | 353,087 |
| 22 Feb 2024 | 92.70 | 92.90 | 92.20 | 92.20 | 88.08 | 76,000 |
| 21 Feb 2024 | 92.50 | 92.50 | 92.10 | 92.50 | 88.37 | 60,035 |
| 20 Feb 2024 | 92.80 | 92.80 | 91.80 | 92.10 | 87.99 | 118,003 |
| 19 Feb 2024 | 93.00 | 93.20 | 92.50 | 92.60 | 88.47 | 74,172 |
| 16 Feb 2024 | 91.80 | 93.00 | 91.10 | 93.00 | 88.85 | 208,717 |
| 15 Feb 2024 | 90.70 | 91.40 | 90.20 | 91.10 | 87.03 | 188,400 |
| 05 Feb 2024 | 89.60 | 89.60 | 89.10 | 89.20 | 85.22 | 92,412 |
| 02 Feb 2024 | 90.50 | 90.50 | 89.30 | 89.80 | 85.79 | 168,103 |
| 01 Feb 2024 | 90.40 | 90.60 | 89.90 | 89.90 | 85.89 | 59,031 |
| 31 Jan 2024 | 89.80 | 90.30 | 89.20 | 90.30 | 86.27 | 67,060 |
| 30 Jan 2024 | 90.00 | 90.20 | 89.50 | 89.60 | 85.60 | 73,000 |
| 29 Jan 2024 | 90.20 | 90.40 | 89.60 | 89.90 | 85.89 | 63,044 |
| 26 Jan 2024 | 91.00 | 91.00 | 89.60 | 90.10 | 86.08 | 65,000 |
| 25 Jan 2024 | 90.80 | 91.00 | 89.60 | 90.00 | 85.98 | 165,464 |
| 24 Jan 2024 | 91.20 | 91.50 | 91.00 | 91.00 | 86.94 | 106,020 |
| 23 Jan 2024 | 92.00 | 92.00 | 90.70 | 91.00 | 86.94 | 126,000 |
| 22 Jan 2024 | 91.80 | 91.80 | 90.50 | 91.20 | 87.13 | 129,025 |
| 19 Jan 2024 | 91.90 | 92.00 | 90.60 | 90.60 | 86.56 | 220,106 |
| 18 Jan 2024 | 92.80 | 93.80 | 91.00 | 91.00 | 86.94 | 771,579 |
| 17 Jan 2024 | 93.40 | 93.50 | 90.60 | 91.70 | 87.61 | 754,523 |
| 16 Jan 2024 | 93.80 | 93.80 | 92.20 | 92.30 | 88.18 | 729,705 |
| 15 Jan 2024 | 89.00 | 93.20 | 88.30 | 92.90 | 88.75 | 669,357 |
| 12 Jan 2024 | 90.00 | 90.00 | 88.90 | 88.90 | 84.93 | 76,050 |
| 11 Jan 2024 | 89.20 | 89.80 | 87.90 | 89.80 | 85.79 | 188,185 |
| 10 Jan 2024 | 88.00 | 88.10 | 87.40 | 87.40 | 83.50 | 50,215 |
| 09 Jan 2024 | 88.10 | 88.40 | 88.00 | 88.00 | 84.07 | 40,000 |
| 08 Jan 2024 | 88.80 | 88.80 | 88.00 | 88.00 | 84.07 | 40,050 |
| 05 Jan 2024 | 88.00 | 88.30 | 87.20 | 88.00 | 84.07 | 129,095 |
| 04 Jan 2024 | 88.40 | 88.60 | 88.20 | 88.50 | 84.55 | 25,000 |
| 03 Jan 2024 | 88.20 | 88.30 | 87.90 | 88.10 | 84.17 | 34,048 |
| 02 Jan 2024 | 89.30 | 89.30 | 88.00 | 88.80 | 84.84 | 119,000 |
| 29 Dec 2023 | 89.60 | 89.60 | 88.60 | 89.20 | 85.22 | 56,427 |
| 28 Dec 2023 | 88.40 | 89.30 | 88.30 | 89.30 | 85.31 | 55,000 |
| 27 Dec 2023 | 88.10 | 89.10 | 86.00 | 88.00 | 84.07 | 326,200 |
| 26 Dec 2023 | 88.00 | 89.20 | 88.00 | 89.10 | 85.12 | 31,070 |
| 25 Dec 2023 | 88.40 | 88.70 | 84.50 | 87.90 | 83.98 | 192,100 |
| 22 Dec 2023 | 89.30 | 89.30 | 88.40 | 88.40 | 84.45 | 196,539 |
| 21 Dec 2023 | 90.00 | 90.30 | 89.10 | 89.20 | 85.22 | 94,900 |
| 20 Dec 2023 | 92.20 | 92.20 | 89.30 | 90.20 | 86.17 | 290,900 |
| 19 Dec 2023 | 91.80 | 94.40 | 91.20 | 91.60 | 87.51 | 723,211 |
| 18 Dec 2023 | 89.60 | 91.30 | 89.60 | 90.80 | 86.75 | 149,980 |
| 15 Dec 2023 | 89.10 | 91.90 | 89.10 | 89.80 | 85.79 | 513,331 |
| 14 Dec 2023 | 87.20 | 88.70 | 87.00 | 88.60 | 84.64 | 322,501 |
| 13 Dec 2023 | 86.60 | 87.20 | 86.40 | 87.10 | 83.21 | 128,015 |
| 12 Dec 2023 | 86.50 | 86.70 | 86.20 | 86.40 | 82.54 | 86,225 |
| 11 Dec 2023 | 86.00 | 87.10 | 85.80 | 86.50 | 82.64 | 85,900 |
| 08 Dec 2023 | 86.60 | 86.90 | 86.00 | 86.20 | 82.35 | 86,130 |
| 07 Dec 2023 | 86.50 | 87.00 | 86.40 | 86.60 | 82.73 | 55,235 |
| 06 Dec 2023 | 87.00 | 87.00 | 86.50 | 86.60 | 82.73 | 82,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.