Lumax International Corp., Ltd. (6192.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 153,939 |
| Jun 26, 2024 | 123.00 | 124.50 | 121.50 | 123.00 | 123.00 | 161,001 |
| Jun 25, 2024 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 157,057 |
| Jun 24, 2024 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | 184,031 |
| Jun 21, 2024 | 124.50 | 124.50 | 120.50 | 123.00 | 123.00 | 287,200 |
| Jun 20, 2024 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | 194,230 |
| Jun 19, 2024 | 125.50 | 127.00 | 123.00 | 124.00 | 124.00 | 399,687 |
| Jun 18, 2024 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | 354,069 |
| Jun 17, 2024 | 127.00 | 132.00 | 127.00 | 129.50 | 129.50 | 1,057,301 |
| Jun 14, 2024 | 126.00 | 127.50 | 124.50 | 125.50 | 125.50 | 354,902 |
| Jun 13, 2024 | 123.00 | 127.50 | 120.00 | 126.00 | 126.00 | 722,622 |
| Jun 12, 2024 | 125.00 | 125.00 | 118.50 | 122.50 | 122.50 | 1,061,800 |
| Jun 11, 2024 | 115.50 | 124.50 | 115.50 | 124.50 | 124.50 | 1,805,509 |
| Jun 07, 2024 | 108.50 | 114.00 | 108.50 | 113.50 | 113.50 | 625,970 |
| Jun 06, 2024 | 107.00 | 109.00 | 106.00 | 108.50 | 108.50 | 318,160 |
| Jun 05, 2024 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 259,001 |
| Jun 04, 2024 | 108.50 | 109.00 | 107.00 | 108.00 | 108.00 | 158,500 |
| Jun 03, 2024 | 108.00 | 110.50 | 107.00 | 108.50 | 108.50 | 362,045 |
| May 31, 2024 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | 102,070 |
| May 30, 2024 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | 267,371 |
| May 29, 2024 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | 344,810 |
| May 28, 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 105,112 |
| May 27, 2024 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | 159,000 |
| May 24, 2024 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 173,223 |
| May 23, 2024 | 109.00 | 109.00 | 106.00 | 106.50 | 106.50 | 257,810 |
| May 22, 2024 | 108.00 | 110.00 | 106.50 | 109.00 | 109.00 | 211,165 |
| May 21, 2024 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 105,935 |
| May 20, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 215,087 |
| May 17, 2024 | 111.50 | 111.50 | 107.50 | 108.00 | 108.00 | 197,020 |
| May 16, 2024 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | 223,097 |
| May 15, 2024 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 287,727 |
| May 14, 2024 | 107.50 | 109.50 | 107.00 | 108.00 | 108.00 | 295,139 |
| May 13, 2024 | 112.00 | 112.50 | 106.50 | 107.00 | 107.00 | 1,111,169 |
| May 10, 2024 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 239,593 |
| May 09, 2024 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 333,074 |
| May 08, 2024 | 119.00 | 119.00 | 113.50 | 114.00 | 114.00 | 361,539 |
| May 07, 2024 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 599,336 |
| May 06, 2024 | 116.50 | 118.00 | 113.50 | 117.00 | 117.00 | 1,393,846 |
| May 03, 2024 | 109.00 | 118.50 | 109.00 | 117.00 | 117.00 | 2,293,827 |
| May 02, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 466,770 |
| Apr 30, 2024 | 108.00 | 111.00 | 107.50 | 109.00 | 109.00 | 352,230 |
| Apr 29, 2024 | 105.00 | 109.00 | 104.50 | 109.00 | 109.00 | 529,089 |
| Apr 26, 2024 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 288,085 |
| Apr 25, 2024 | 104.00 | 107.00 | 101.00 | 105.50 | 105.50 | 1,226,504 |
| Apr 25, 2024 | 5 Dividend | |||||
| Apr 24, 2024 | 113.00 | 113.50 | 111.50 | 112.00 | 107.00 | 929,428 |
| Apr 23, 2024 | 113.00 | 114.50 | 112.50 | 113.00 | 107.96 | 739,162 |
| Apr 22, 2024 | 113.00 | 115.00 | 110.50 | 113.50 | 108.43 | 1,052,091 |
| Apr 19, 2024 | 111.00 | 113.50 | 107.50 | 110.50 | 105.57 | 726,152 |
| Apr 18, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 106.04 | 267,810 |
| Apr 17, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 107.00 | 430,800 |
| Apr 16, 2024 | 112.00 | 112.50 | 108.50 | 109.50 | 104.61 | 771,999 |
| Apr 15, 2024 | 113.50 | 113.50 | 111.00 | 113.00 | 107.96 | 517,195 |
| Apr 12, 2024 | 114.00 | 114.50 | 111.50 | 113.50 | 108.43 | 712,022 |
| Apr 11, 2024 | 113.00 | 116.50 | 110.00 | 114.00 | 108.91 | 2,022,850 |
| Apr 10, 2024 | 104.50 | 111.00 | 103.50 | 109.50 | 104.61 | 1,212,112 |
| Apr 09, 2024 | 104.50 | 104.50 | 102.00 | 102.50 | 97.92 | 415,533 |
| Apr 08, 2024 | 100.50 | 104.50 | 100.00 | 104.50 | 99.83 | 508,457 |
| Apr 03, 2024 | 100.50 | 100.50 | 99.90 | 100.00 | 95.54 | 122,041 |
| Apr 02, 2024 | 99.00 | 100.50 | 99.00 | 100.50 | 96.01 | 143,620 |
| Apr 01, 2024 | 99.30 | 99.50 | 98.30 | 98.90 | 94.48 | 221,068 |
| Mar 29, 2024 | 101.00 | 101.00 | 99.90 | 100.00 | 95.54 | 79,000 |
| Mar 28, 2024 | 101.00 | 101.50 | 100.00 | 101.00 | 96.49 | 165,584 |
| Mar 27, 2024 | 99.40 | 100.50 | 99.40 | 100.50 | 96.01 | 127,300 |
| Mar 26, 2024 | 99.10 | 100.50 | 98.30 | 99.30 | 94.87 | 253,409 |
| Mar 25, 2024 | 99.20 | 99.50 | 98.60 | 99.10 | 94.68 | 139,062 |
| Mar 22, 2024 | 100.00 | 100.00 | 98.60 | 99.20 | 94.77 | 136,900 |
| Mar 21, 2024 | 100.50 | 100.50 | 96.10 | 100.00 | 95.54 | 299,404 |
| Mar 20, 2024 | 100.00 | 101.50 | 99.80 | 100.00 | 95.54 | 262,915 |
| Mar 19, 2024 | 99.40 | 99.90 | 98.90 | 99.80 | 95.34 | 237,485 |
| Mar 18, 2024 | 98.20 | 101.00 | 98.20 | 99.40 | 94.96 | 268,880 |
| Mar 15, 2024 | 96.60 | 98.70 | 96.60 | 98.10 | 93.72 | 218,564 |
| Mar 14, 2024 | 97.70 | 98.10 | 96.00 | 97.00 | 92.67 | 218,420 |
| Mar 13, 2024 | 97.00 | 97.40 | 96.10 | 96.40 | 92.10 | 173,300 |
| Mar 12, 2024 | 97.50 | 99.70 | 96.40 | 96.70 | 92.38 | 683,804 |
| Mar 11, 2024 | 99.00 | 99.60 | 96.30 | 96.70 | 92.38 | 233,150 |
| Mar 08, 2024 | 100.00 | 102.00 | 98.50 | 99.10 | 94.68 | 343,004 |
| Mar 07, 2024 | 100.50 | 101.00 | 99.00 | 100.00 | 95.54 | 208,732 |
| Mar 06, 2024 | 99.50 | 100.50 | 99.50 | 100.50 | 96.01 | 131,008 |
| Mar 05, 2024 | 101.00 | 101.00 | 99.30 | 100.00 | 95.54 | 249,350 |
| Mar 04, 2024 | 101.00 | 103.00 | 99.90 | 101.00 | 96.49 | 404,180 |
| Mar 01, 2024 | 98.80 | 101.00 | 98.60 | 101.00 | 96.49 | 491,404 |
| Feb 29, 2024 | 96.80 | 98.50 | 96.20 | 98.10 | 93.72 | 322,279 |
| Feb 27, 2024 | 94.30 | 97.80 | 93.30 | 96.80 | 92.48 | 315,367 |
| Feb 26, 2024 | 94.40 | 95.40 | 94.00 | 94.30 | 90.09 | 269,100 |
| Feb 23, 2024 | 92.30 | 94.10 | 92.30 | 93.50 | 89.33 | 353,087 |
| Feb 22, 2024 | 92.70 | 92.90 | 92.20 | 92.20 | 88.08 | 76,000 |
| Feb 21, 2024 | 92.50 | 92.50 | 92.10 | 92.50 | 88.37 | 60,035 |
| Feb 20, 2024 | 92.80 | 92.80 | 91.80 | 92.10 | 87.99 | 118,003 |
| Feb 19, 2024 | 93.00 | 93.20 | 92.50 | 92.60 | 88.47 | 74,172 |
| Feb 16, 2024 | 91.80 | 93.00 | 91.10 | 93.00 | 88.85 | 208,717 |
| Feb 15, 2024 | 90.70 | 91.40 | 90.20 | 91.10 | 87.03 | 188,400 |
| Feb 05, 2024 | 89.60 | 89.60 | 89.10 | 89.20 | 85.22 | 92,412 |
| Feb 02, 2024 | 90.50 | 90.50 | 89.30 | 89.80 | 85.79 | 168,103 |
| Feb 01, 2024 | 90.40 | 90.60 | 89.90 | 89.90 | 85.89 | 59,031 |
| Jan 31, 2024 | 89.80 | 90.30 | 89.20 | 90.30 | 86.27 | 67,060 |
| Jan 30, 2024 | 90.00 | 90.20 | 89.50 | 89.60 | 85.60 | 73,000 |
| Jan 29, 2024 | 90.20 | 90.40 | 89.60 | 89.90 | 85.89 | 63,044 |
| Jan 26, 2024 | 91.00 | 91.00 | 89.60 | 90.10 | 86.08 | 65,000 |
| Jan 25, 2024 | 90.80 | 91.00 | 89.60 | 90.00 | 85.98 | 165,464 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.