Luminescence Technology Corp. (TPEX:6729)
Taiwan
· Delayed Price · Currency is TWD 59.00
+0.80 (1.37%)
Apr 29, 2026, 1:39 PM CST
Luminescence Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.20 | 59.40 | 55.00 | 59.40 | 59.40 | 2.06% | 153,699 |
| Apr 28, 2026 | 58.80 | 60.20 | 55.50 | 58.20 | 58.20 | 0.17% | 88,731 |
| Apr 27, 2026 | 63.10 | 63.10 | 55.00 | 58.10 | 58.10 | -4.75% | 205,992 |
| Apr 24, 2026 | 71.00 | 71.00 | 60.50 | 61.00 | 61.00 | -14.08% | 417,167 |
| Apr 23, 2026 | 71.00 | 80.00 | 60.90 | 71.00 | 71.00 | - | 886,161 |
| Apr 22, 2026 | 72.00 | 76.80 | 64.00 | 71.00 | 71.00 | -1.39% | 539,781 |
| Apr 21, 2026 | 62.00 | 73.30 | 61.20 | 72.00 | 72.00 | 16.13% | 621,095 |
| Apr 20, 2026 | 58.00 | 63.50 | 57.00 | 62.00 | 62.00 | 6.90% | 292,866 |
| Apr 17, 2026 | 61.00 | 61.50 | 55.50 | 58.00 | 58.00 | -4.92% | 200,861 |
| Apr 16, 2026 | 60.50 | 63.10 | 59.00 | 61.00 | 61.00 | 0.83% | 221,489 |
| Apr 15, 2026 | 59.30 | 61.80 | 57.00 | 60.50 | 60.50 | 2.02% | 189,149 |
| Apr 14, 2026 | 59.40 | 59.40 | 53.00 | 59.30 | 59.30 | -0.17% | 150,499 |
| Apr 13, 2026 | 63.10 | 63.60 | 56.50 | 59.40 | 59.40 | -5.86% | 210,186 |
| Apr 10, 2026 | 52.00 | 63.10 | 50.60 | 63.10 | 63.10 | 21.35% | 382,987 |
| Apr 9, 2026 | 50.30 | 52.60 | 46.50 | 52.00 | 52.00 | 3.38% | 126,374 |
| Apr 8, 2026 | 52.00 | 54.20 | 49.00 | 50.30 | 50.30 | -3.27% | 174,831 |
| Apr 7, 2026 | 56.50 | 56.50 | 49.00 | 52.00 | 52.00 | -7.96% | 386,755 |
| Apr 2, 2026 | 59.00 | 59.60 | 53.50 | 56.50 | 56.50 | -4.24% | 207,385 |
| Apr 1, 2026 | 60.00 | 63.10 | 56.00 | 59.00 | 59.00 | -1.67% | 250,444 |
| Mar 31, 2026 | 65.50 | 66.00 | 58.00 | 60.00 | 60.00 | -8.40% | 267,890 |
| Mar 30, 2026 | 69.40 | 69.40 | 62.00 | 65.50 | 65.50 | -6.43% | 148,567 |
| Mar 27, 2026 | 70.90 | 70.90 | 64.00 | 70.00 | 70.00 | -1.27% | 210,570 |
| Mar 26, 2026 | 72.60 | 73.30 | 69.00 | 70.90 | 70.90 | -2.34% | 245,222 |
| Mar 25, 2026 | 71.00 | 73.10 | 66.40 | 72.60 | 72.60 | 2.25% | 242,647 |
| Mar 24, 2026 | 69.00 | 73.60 | 64.50 | 71.00 | 71.00 | 2.90% | 238,209 |
| Mar 23, 2026 | 68.40 | 69.00 | 64.00 | 69.00 | 69.00 | -1.43% | 192,038 |
| Mar 20, 2026 | 71.00 | 71.00 | 65.50 | 70.00 | 70.00 | -1.41% | 372,481 |
| Mar 19, 2026 | 74.30 | 74.30 | 68.40 | 71.00 | 71.00 | -4.44% | 526,277 |
| Mar 18, 2026 | 72.00 | 83.00 | 70.00 | 74.30 | 74.30 | 3.19% | 750,036 |
| Mar 17, 2026 | 64.90 | 73.50 | 63.70 | 72.00 | 72.00 | 10.94% | 894,384 |
| Mar 16, 2026 | 57.50 | 67.10 | 57.50 | 64.90 | 64.90 | 12.87% | 533,265 |
| Mar 13, 2026 | 60.00 | 60.00 | 55.10 | 57.50 | 57.50 | -4.17% | 162,068 |
| Mar 12, 2026 | 60.50 | 61.00 | 57.10 | 60.00 | 60.00 | -0.83% | 108,746 |
| Mar 11, 2026 | 56.50 | 60.80 | 54.70 | 60.50 | 60.50 | 7.08% | 129,062 |
| Mar 10, 2026 | 55.00 | 60.00 | 54.80 | 56.50 | 56.50 | 2.73% | 86,796 |
| 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 |