Lumax International Corp., Ltd. (TPE:6192)
Taiwan
· Delayed Price · Currency is TWD 103.00
-0.50 (-0.48%)
At close: Dec 5, 2025
Lumax International Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | -0.48% | 64,129 |
| Dec 4, 2025 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 93,399 |
| Dec 3, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 126,465 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 156,726 |
| Dec 1, 2025 | 103.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 437,196 |
| Nov 28, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | - | 104,253 |
| Nov 27, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 185,485 |
| Nov 26, 2025 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 192,142 |
| Nov 25, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 0.50% | 236,602 |
| Nov 24, 2025 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | - | 87,367 |
| Nov 21, 2025 | 99.60 | 100.50 | 98.80 | 100.50 | 100.50 | 0.70% | 149,664 |
| Nov 20, 2025 | 99.20 | 100.00 | 99.20 | 99.80 | 99.80 | 1.22% | 109,187 |
| Nov 19, 2025 | 98.70 | 98.90 | 98.20 | 98.60 | 98.60 | 0.10% | 90,678 |
| Nov 18, 2025 | 99.70 | 99.70 | 98.10 | 98.50 | 98.50 | -1.50% | 202,457 |
| Nov 17, 2025 | 100.50 | 100.50 | 99.60 | 100.00 | 100.00 | -0.50% | 181,830 |
| Nov 14, 2025 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.99% | 239,119 |
| Nov 13, 2025 | 103.50 | 103.50 | 101.00 | 101.50 | 101.50 | -1.46% | 211,110 |
| Nov 12, 2025 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | 1.48% | 469,424 |
| Nov 11, 2025 | 100.50 | 103.00 | 100.50 | 101.50 | 101.50 | 2.53% | 641,618 |
| Nov 10, 2025 | 99.50 | 99.70 | 98.80 | 99.00 | 99.00 | -0.40% | 65,452 |
| Nov 7, 2025 | 99.90 | 100.00 | 99.40 | 99.40 | 99.40 | -0.50% | 71,787 |
| Nov 6, 2025 | 98.60 | 100.00 | 98.60 | 99.90 | 99.90 | 1.73% | 97,646 |
| Nov 5, 2025 | 98.00 | 98.60 | 97.20 | 98.20 | 98.20 | -0.41% | 155,305 |
| Nov 4, 2025 | 99.70 | 99.80 | 98.60 | 98.60 | 98.60 | -1.00% | 85,527 |
| Nov 3, 2025 | 99.80 | 99.80 | 98.90 | 99.60 | 99.60 | 0.50% | 90,975 |
| Oct 31, 2025 | 101.00 | 101.00 | 99.10 | 99.10 | 99.10 | -0.90% | 95,270 |
| Oct 30, 2025 | 99.50 | 101.00 | 99.50 | 100.00 | 100.00 | 0.70% | 201,893 |
| Oct 29, 2025 | 98.50 | 99.80 | 98.50 | 99.30 | 99.30 | 0.81% | 103,503 |
| Oct 28, 2025 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -1.01% | 189,226 |
| Oct 27, 2025 | 101.00 | 101.00 | 99.30 | 99.50 | 99.50 | -0.50% | 172,505 |
| Oct 23, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | -0.50% | 129,242 |
| Oct 22, 2025 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 0.50% | 73,939 |
| Oct 21, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 86,483 |
| Oct 20, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 46,924 |
| Oct 17, 2025 | 100.00 | 100.50 | 99.90 | 100.50 | 100.50 | 0.50% | 63,475 |
| Oct 16, 2025 | 99.90 | 101.00 | 99.80 | 100.00 | 100.00 | 0.20% | 200,725 |
| Oct 15, 2025 | 100.00 | 100.50 | 99.50 | 99.80 | 99.80 | 0.50% | 143,469 |
| Oct 14, 2025 | 101.50 | 102.00 | 99.30 | 99.30 | 99.30 | -1.19% | 219,932 |
| Oct 13, 2025 | 99.20 | 101.50 | 98.60 | 100.50 | 100.50 | -1.47% | 358,077 |
| Oct 9, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 96,884 |
| Oct 8, 2025 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | 50,726 |
| Oct 7, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.49% | 121,069 |
| Oct 3, 2025 | 101.50 | 102.50 | 101.50 | 101.50 | 101.50 | - | 98,274 |
| Oct 2, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | -0.98% | 70,045 |
| Oct 1, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 187,398 |
| Sep 30, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.98% | 115,558 |
| Sep 26, 2025 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | -1.92% | 355,818 |
| Sep 25, 2025 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | -0.95% | 167,813 |
| Sep 24, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 77,162 |
| Sep 23, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | -0.48% | 134,445 |
| Sep 22, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 138,200 |
| Sep 19, 2025 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 0.48% | 137,450 |
| Sep 18, 2025 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | - | 143,204 |
| Sep 17, 2025 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | -1.42% | 79,711 |
| Sep 16, 2025 | 104.50 | 105.50 | 104.00 | 105.50 | 105.50 | 0.96% | 169,070 |
| Sep 15, 2025 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 108,842 |
| Sep 12, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 173,961 |
| Sep 11, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -5.41% | 965,110 |
| Sep 10, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.89% | 241,948 |
| Sep 9, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 242,072 |
| Sep 8, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | - | 201,809 |
| Sep 5, 2025 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -1.77% | 308,893 |
| Sep 4, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 302,373 |
| Sep 3, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.89% | 238,095 |
| Sep 2, 2025 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | 0.90% | 343,098 |
| Sep 1, 2025 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | -3.06% | 428,239 |
| Aug 29, 2025 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 457,364 |
| Aug 28, 2025 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.89% | 318,142 |
| Aug 27, 2025 | 112.50 | 115.50 | 112.50 | 112.50 | 112.50 | 0.90% | 899,730 |
| Aug 26, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 1.36% | 291,826 |
| Aug 25, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.45% | 251,460 |
| Aug 22, 2025 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 325,803 |
| Aug 21, 2025 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 1.83% | 472,177 |
| Aug 20, 2025 | 110.50 | 110.50 | 108.00 | 109.00 | 109.00 | -1.80% | 426,756 |
| Aug 19, 2025 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 373,474 |
| Aug 18, 2025 | 109.00 | 113.00 | 109.00 | 110.50 | 110.50 | 1.84% | 844,070 |
| Aug 15, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -1.81% | 497,305 |
| Aug 14, 2025 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | 0.45% | 856,249 |
| Aug 13, 2025 | 107.50 | 111.50 | 107.00 | 110.00 | 110.00 | 7.84% | 2,012,759 |
| Aug 12, 2025 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 1.49% | 211,082 |
| Aug 11, 2025 | 100.00 | 101.00 | 99.60 | 100.50 | 100.50 | -0.50% | 355,547 |
| Aug 8, 2025 | 100.50 | 101.00 | 99.90 | 101.00 | 101.00 | 1.00% | 208,725 |
| Aug 7, 2025 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -0.50% | 240,818 |
| Aug 6, 2025 | 98.30 | 100.50 | 98.30 | 100.50 | 100.50 | 2.24% | 407,574 |
| Aug 5, 2025 | 97.00 | 98.60 | 97.00 | 98.30 | 98.30 | 1.03% | 214,282 |
| Aug 4, 2025 | 96.80 | 97.50 | 96.20 | 97.30 | 97.30 | 0.41% | 151,979 |
| Aug 1, 2025 | 96.60 | 97.40 | 95.40 | 96.90 | 96.90 | -0.41% | 132,381 |
| Jul 31, 2025 | 97.40 | 97.50 | 96.60 | 97.30 | 97.30 | 0.10% | 136,876 |
| Jul 30, 2025 | 97.50 | 97.50 | 96.80 | 97.20 | 97.20 | -0.31% | 114,376 |
| Jul 29, 2025 | 98.10 | 98.20 | 97.20 | 97.50 | 97.50 | -0.61% | 213,482 |
| Jul 28, 2025 | 97.20 | 98.60 | 97.20 | 98.10 | 98.10 | 1.76% | 271,540 |
| Jul 25, 2025 | 96.70 | 96.70 | 96.30 | 96.40 | 96.40 | -0.41% | 52,144 |
| Jul 24, 2025 | 97.30 | 97.30 | 96.80 | 96.80 | 96.80 | -0.41% | 68,403 |
| Jul 23, 2025 | 97.00 | 97.30 | 96.80 | 97.20 | 97.20 | 0.62% | 112,618 |
| Jul 22, 2025 | 97.90 | 98.10 | 96.00 | 96.60 | 96.60 | -1.33% | 246,421 |
| Jul 21, 2025 | 98.50 | 98.50 | 97.80 | 97.90 | 97.90 | -0.61% | 95,008 |
| Jul 18, 2025 | 99.40 | 100.00 | 98.50 | 98.50 | 98.50 | -0.40% | 53,831 |
| Jul 17, 2025 | 97.60 | 99.40 | 97.60 | 98.90 | 98.90 | 1.33% | 87,858 |
| Jul 16, 2025 | 97.30 | 98.40 | 97.20 | 97.60 | 97.60 | 0.41% | 68,199 |
| Jul 15, 2025 | 96.20 | 97.60 | 96.20 | 97.20 | 97.20 | 0.83% | 57,536 |