Luminescence Technology Corp. (TPEX:6729)
Taiwan
· Delayed Price · Currency is TWD 56.50
+1.50 (2.73%)
Mar 10, 2026, 1:54 PM CST
Luminescence Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.50 | 61.00 | 53.00 | 55.00 | 55.00 | -9.84% | 184,595 |
| Mar 6, 2026 | 58.50 | 61.00 | 55.70 | 61.00 | 61.00 | 4.27% | 185,727 |
| Mar 5, 2026 | 56.50 | 62.50 | 55.70 | 58.50 | 58.50 | 3.54% | 248,899 |
| Mar 4, 2026 | 63.40 | 63.40 | 53.90 | 56.50 | 56.50 | -10.88% | 551,466 |
| Mar 3, 2026 | 66.80 | 73.60 | 62.00 | 63.40 | 63.40 | -5.09% | 1,127,712 |
| Mar 2, 2026 | 56.50 | 67.70 | 53.70 | 66.80 | 66.80 | 18.23% | 854,077 |
| Feb 26, 2026 | 53.00 | 57.00 | 48.45 | 56.50 | 56.50 | 6.60% | 215,791 |
| Feb 25, 2026 | 55.30 | 55.30 | 49.50 | 53.00 | 53.00 | -4.16% | 188,129 |
| Feb 24, 2026 | 53.50 | 55.50 | 51.60 | 55.30 | 55.30 | 3.36% | 191,926 |
| Feb 23, 2026 | 52.00 | 55.40 | 48.45 | 53.50 | 53.50 | 2.88% | 192,600 |
| Feb 11, 2026 | 54.50 | 54.50 | 49.40 | 52.00 | 52.00 | -4.59% | 253,548 |
| Feb 10, 2026 | 50.00 | 58.60 | 50.00 | 54.50 | 54.50 | 9.00% | 335,763 |
| Feb 9, 2026 | 54.20 | 56.70 | 47.90 | 50.00 | 50.00 | -8.26% | 449,742 |
| Feb 6, 2026 | 58.00 | 58.10 | 49.40 | 54.50 | 54.50 | -6.03% | 482,099 |
| Feb 5, 2026 | 66.90 | 71.50 | 53.50 | 58.00 | 58.00 | -13.30% | 1,160,336 |
| Feb 4, 2026 | 52.10 | 71.00 | 52.00 | 66.90 | 66.90 | 28.41% | 1,482,051 |
| Feb 3, 2026 | 50.50 | 53.50 | 47.10 | 52.10 | 52.10 | 3.17% | 587,846 |
| Feb 2, 2026 | 37.85 | 55.60 | 37.70 | 50.50 | 50.50 | 33.42% | 764,215 |
| Jan 30, 2026 | 37.85 | 38.00 | 35.40 | 37.85 | 37.85 | - | 96,125 |
| Jan 29, 2026 | 39.00 | 39.00 | 35.95 | 37.85 | 37.85 | -2.95% | 41,243 |
| Jan 28, 2026 | 37.60 | 39.15 | 36.00 | 39.00 | 39.00 | 3.72% | 50,802 |
| Jan 27, 2026 | 37.00 | 38.20 | 36.00 | 37.60 | 37.60 | 1.62% | 19,969 |
| Jan 26, 2026 | 37.00 | 37.50 | 35.45 | 37.00 | 37.00 | - | 68,046 |
| Jan 23, 2026 | 38.20 | 38.20 | 35.60 | 37.00 | 37.00 | -3.14% | 80,699 |
| Jan 22, 2026 | 38.20 | 40.00 | 37.00 | 38.20 | 38.20 | - | 51,561 |
| Jan 21, 2026 | 38.70 | 38.90 | 37.00 | 38.20 | 38.20 | -1.04% | 32,760 |
| Jan 20, 2026 | 39.00 | 39.25 | 36.80 | 38.60 | 38.60 | -1.03% | 31,399 |
| Jan 19, 2026 | 39.45 | 39.45 | 36.80 | 39.00 | 39.00 | - | 20,340 |
| Jan 16, 2026 | 38.90 | 39.75 | 37.50 | 39.00 | 39.00 | 0.26% | 41,656 |
| Jan 15, 2026 | 39.15 | 39.20 | 37.25 | 38.90 | 38.90 | -0.64% | 14,774 |
| Jan 14, 2026 | 38.00 | 39.30 | 36.80 | 39.15 | 39.15 | 3.03% | 46,897 |
| Jan 13, 2026 | 36.80 | 38.00 | 36.00 | 38.00 | 38.00 | 3.26% | 43,771 |
| Jan 12, 2026 | 37.20 | 37.20 | 34.30 | 36.80 | 36.80 | -1.21% | 100,948 |
| Jan 9, 2026 | 38.70 | 38.70 | 35.80 | 37.25 | 37.25 | -3.75% | 63,993 |
| Jan 8, 2026 | 37.00 | 38.70 | 37.00 | 38.70 | 38.70 | 1.84% | 34,603 |
| Jan 7, 2026 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | -2.06% | 46,113 |
| Jan 6, 2026 | 39.20 | 39.30 | 37.10 | 38.80 | 38.80 | -1.02% | 58,392 |
| Jan 5, 2026 | 39.30 | 39.30 | 37.40 | 39.20 | 39.20 | -0.25% | 82,365 |
| Jan 2, 2026 | 39.30 | 39.50 | 37.30 | 39.30 | 39.30 | - | 57,183 |
| Dec 31, 2025 | 39.90 | 39.90 | 37.60 | 39.30 | 39.30 | -1.50% | 39,711 |
| Dec 30, 2025 | 39.50 | 40.10 | 37.50 | 39.90 | 39.90 | -0.25% | 59,969 |
| Dec 29, 2025 | 39.50 | 40.00 | 37.70 | 40.00 | 40.00 | 1.27% | 40,998 |
| Dec 26, 2025 | 40.50 | 41.00 | 37.50 | 39.50 | 39.50 | -4.24% | 83,819 |
| Dec 24, 2025 | 39.00 | 41.25 | 38.50 | 41.25 | 41.25 | 4.17% | 31,995 |
| Dec 23, 2025 | 39.20 | 39.60 | 37.70 | 39.60 | 39.60 | - | 17,455 |
| Dec 22, 2025 | 39.20 | 39.60 | 37.70 | 39.60 | 39.60 | 0.13% | 4,350 |
| Dec 19, 2025 | 39.40 | 39.60 | 37.70 | 39.55 | 39.55 | 0.38% | 35,375 |
| Dec 18, 2025 | 39.35 | 40.30 | 38.50 | 39.40 | 39.40 | 0.13% | 42,759 |
| Dec 17, 2025 | 39.50 | 41.00 | 38.05 | 39.35 | 39.35 | -0.38% | 76,131 |
| Dec 16, 2025 | 37.30 | 39.50 | 37.00 | 39.50 | 39.50 | 5.33% | 70,227 |
| Dec 15, 2025 | 37.50 | 37.50 | 35.70 | 37.50 | 37.50 | - | 7,790 |
| Dec 12, 2025 | 35.50 | 37.90 | 35.40 | 37.50 | 37.50 | 5.63% | 78,342 |
| Dec 11, 2025 | 35.40 | 35.50 | 33.85 | 35.50 | 35.50 | -0.28% | 50,735 |
| Dec 10, 2025 | 35.60 | 36.40 | 34.10 | 35.60 | 35.60 | - | 31,605 |
| Dec 9, 2025 | 37.00 | 37.00 | 34.50 | 35.60 | 35.60 | -4.56% | 152,467 |
| Dec 8, 2025 | 37.25 | 37.30 | 35.50 | 37.30 | 37.30 | 0.13% | 9,450 |
| Dec 5, 2025 | 37.45 | 37.45 | 35.55 | 37.25 | 37.25 | -0.53% | 30,162 |
| Dec 4, 2025 | 37.20 | 37.45 | 35.20 | 37.45 | 37.45 | 0.27% | 52,466 |
| Dec 3, 2025 | 37.00 | 37.80 | 36.30 | 37.35 | 37.35 | 0.95% | 28,380 |
| Dec 2, 2025 | 37.80 | 37.80 | 35.30 | 37.00 | 37.00 | -2.12% | 64,222 |
| Dec 1, 2025 | 38.85 | 38.85 | 35.50 | 37.80 | 37.80 | -2.70% | 108,480 |
| Nov 28, 2025 | 38.50 | 39.80 | 38.00 | 38.85 | 38.85 | 0.91% | 41,131 |
| Nov 27, 2025 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | -1.28% | 14,002 |
| Nov 26, 2025 | 39.50 | 39.50 | 37.10 | 39.00 | 39.00 | -1.27% | 44,630 |
| Nov 25, 2025 | 39.40 | 40.00 | 37.60 | 39.50 | 39.50 | 0.25% | 65,566 |
| Nov 24, 2025 | 39.90 | 40.20 | 38.30 | 39.40 | 39.40 | -1.25% | 35,197 |
| Nov 21, 2025 | 39.75 | 40.60 | 38.30 | 39.90 | 39.90 | 0.38% | 159,058 |
| Nov 20, 2025 | 37.00 | 39.75 | 35.50 | 39.75 | 39.75 | 7.43% | 112,295 |
| Nov 19, 2025 | 37.35 | 37.35 | 35.30 | 37.00 | 37.00 | -1.07% | 53,716 |
| Nov 18, 2025 | 38.40 | 38.40 | 35.60 | 37.40 | 37.40 | -2.60% | 96,431 |
| Nov 17, 2025 | 38.30 | 38.45 | 36.60 | 38.40 | 38.40 | -0.13% | 80,040 |
| Nov 14, 2025 | 39.70 | 39.70 | 36.60 | 38.45 | 38.45 | -3.15% | 85,096 |
| Nov 13, 2025 | 40.50 | 40.80 | 38.00 | 39.70 | 39.70 | -3.29% | 74,853 |
| Nov 12, 2025 | 40.50 | 41.05 | 39.00 | 41.05 | 41.05 | 1.36% | 79,041 |
| Nov 11, 2025 | 40.80 | 41.05 | 39.10 | 40.50 | 40.50 | -0.74% | 139,391 |
| Nov 10, 2025 | 39.00 | 40.90 | 38.60 | 40.80 | 40.80 | 4.62% | 152,135 |
| Nov 7, 2025 | 39.00 | 39.00 | 37.30 | 39.00 | 39.00 | - | 57,324 |
| Nov 6, 2025 | 38.90 | 39.00 | 35.90 | 39.00 | 39.00 | 0.26% | 100,302 |
| Nov 5, 2025 | 39.80 | 39.80 | 37.50 | 38.90 | 38.90 | -2.26% | 93,452 |
| Nov 4, 2025 | 40.75 | 40.75 | 37.95 | 39.80 | 39.80 | -2.33% | 194,292 |
| Nov 3, 2025 | 40.45 | 41.50 | 39.00 | 40.75 | 40.75 | 0.74% | 101,818 |
| Oct 31, 2025 | 38.50 | 40.50 | 38.00 | 40.45 | 40.45 | 4.52% | 110,962 |
| Oct 30, 2025 | 39.50 | 39.50 | 37.50 | 38.70 | 38.70 | -2.64% | 102,569 |
| Oct 29, 2025 | 39.00 | 39.75 | 37.90 | 39.75 | 39.75 | 1.92% | 90,333 |
| Oct 28, 2025 | 39.45 | 39.45 | 37.60 | 39.00 | 39.00 | -1.14% | 39,107 |
| Oct 27, 2025 | 36.00 | 40.00 | 36.00 | 39.45 | 39.45 | 8.83% | 137,933 |
| Oct 23, 2025 | 35.70 | 36.30 | 33.80 | 36.25 | 36.25 | 1.54% | 78,208 |
| Oct 22, 2025 | 35.50 | 35.90 | 33.90 | 35.70 | 35.70 | 0.56% | 33,023 |
| Oct 21, 2025 | 37.90 | 37.90 | 33.75 | 35.50 | 35.50 | -6.33% | 174,412 |
| Oct 20, 2025 | 38.20 | 38.25 | 36.45 | 37.90 | 37.90 | -0.79% | 36,312 |
| Oct 17, 2025 | 38.20 | 38.25 | 36.60 | 38.20 | 38.20 | - | 16,775 |
| Oct 16, 2025 | 39.00 | 39.30 | 36.45 | 38.20 | 38.20 | -2.05% | 105,968 |
| Oct 15, 2025 | 38.15 | 39.00 | 37.00 | 39.00 | 39.00 | 2.23% | 72,715 |
| Oct 14, 2025 | 37.80 | 39.50 | 36.50 | 38.15 | 38.15 | -0.13% | 145,346 |
| Oct 13, 2025 | 37.00 | 38.25 | 35.50 | 38.20 | 38.20 | 3.24% | 58,932 |
| Oct 9, 2025 | 36.70 | 37.30 | 35.15 | 37.00 | 37.00 | 0.82% | 32,545 |
| Oct 8, 2025 | 37.70 | 37.75 | 35.20 | 36.70 | 36.70 | -2.65% | 33,339 |
| Oct 7, 2025 | 38.65 | 38.70 | 35.80 | 37.70 | 37.70 | -2.46% | 81,496 |
| Oct 3, 2025 | 39.50 | 39.50 | 37.00 | 38.65 | 38.65 | -2.15% | 90,832 |
| Oct 2, 2025 | 39.50 | 39.65 | 37.90 | 39.50 | 39.50 | - | 136,420 |