Luminescence Technology Corp.(TW:6729)
NT$49.50-2.00 (-3.88%)
TW:6729
Luminescence Technology Corp. historical prices
NT$49.50
At close:-2.00 (-3.88%)
Luminescence Technology Corp. (6729) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.50 | 51.50 | 48.50 | 49.50 | 49.50 | -3.88% | 24,592 | 0.54 |
| Nov 10, 2026 | 54.20 | 54.20 | 48.00 | 51.50 | 51.50 | -2.83% | 81,925 | 1.85 |
| Nov 09, 2026 | 53.00 | 54.20 | 51.60 | 54.10 | 54.10 | +2.08% | 8,643 | 0.19 |
| Nov 06, 2026 | 52.50 | 55.20 | 50.00 | 53.00 | 53.00 | -3.64% | 75,623 | 1.71 |
| Nov 05, 2026 | 56.50 | 56.50 | 52.50 | 55.00 | 55.00 | -2.65% | 70,210 | 1.62 |
| Nov 04, 2026 | 57.00 | 59.50 | 53.80 | 56.50 | 56.50 | -0.88% | 85,401 | 2.02 |
| Nov 03, 2026 | 57.00 | 57.00 | 54.10 | 57.00 | 57.00 | 0.00% | 81,943 | 1.99 |
| Nov 02, 2026 | 54.20 | 57.50 | 53.70 | 57.00 | 57.00 | +5.17% | 66,288 | 1.59 |
| Oct 30, 2026 | 55.00 | 55.00 | 51.60 | 54.20 | 54.20 | -1.45% | 32,398 | 0.77 |
| Oct 29, 2026 | 56.30 | 56.30 | 53.50 | 55.00 | 55.00 | -2.31% | 45,176 | 1.08 |
| Oct 28, 2026 | 56.30 | 56.40 | 54.00 | 56.30 | 56.30 | +4.26% | 14,952 | 0.36 |
| Oct 27, 2026 | 57.40 | 59.50 | 54.00 | 54.00 | 54.00 | -5.92% | 58,691 | 1.40 |
| Oct 26, 2026 | 57.40 | 59.90 | 56.10 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.40 | 59.90 | 56.10 | 57.40 | 57.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.50 | 59.90 | 56.10 | 57.40 | 57.40 | -3.53% | 41,281 | 0.89 |
| Oct 21, 2026 | 60.00 | 60.00 | 57.50 | 59.50 | 59.50 | +0.34% | 21,459 | 0.46 |
| Oct 20, 2026 | 59.40 | 60.50 | 57.50 | 59.30 | 59.30 | -0.17% | 47,721 | 1.04 |
| Oct 19, 2026 | 57.00 | 59.40 | 56.40 | 59.40 | 59.40 | +4.21% | 30,298 | 0.66 |
| Oct 16, 2026 | 55.90 | 58.20 | 55.40 | 57.00 | 57.00 | +1.97% | 18,062 | 0.39 |
| Oct 15, 2026 | 59.40 | 60.50 | 53.30 | 55.90 | 55.90 | -7.45% | 63,966 | 1.39 |
| Oct 14, 2026 | 55.80 | 60.40 | 55.30 | 60.40 | 60.40 | +8.24% | 42,088 | 0.91 |
| Oct 13, 2026 | 56.50 | 56.50 | 54.10 | 55.80 | 55.80 | -1.24% | 8,177 | 0.17 |
| Oct 12, 2026 | 55.70 | 58.00 | 54.60 | 56.50 | 56.50 | +1.44% | 31,968 | 0.67 |
| Oct 09, 2026 | 55.70 | 56.80 | 52.50 | 55.70 | 55.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.50 | 56.80 | 52.50 | 55.70 | 55.70 | +0.91% | 55,672 | 1.16 |
| Oct 07, 2026 | 56.00 | 56.00 | 52.40 | 55.20 | 55.20 | -1.43% | 33,881 | 0.72 |
| Oct 06, 2026 | 60.00 | 60.00 | 53.80 | 56.00 | 56.00 | -6.67% | 87,075 | 1.88 |
| Oct 05, 2026 | 61.00 | 61.00 | 57.50 | 60.00 | 60.00 | -1.64% | 43,871 | 0.92 |
| Oct 02, 2026 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | 0.00% | 48,898 | 1.02 |
| Oct 01, 2026 | 60.40 | 61.00 | 58.00 | 61.00 | 61.00 | +0.99% | 43,849 | 0.91 |
| Sep 30, 2026 | 60.00 | 62.10 | 57.50 | 60.40 | 60.40 | +0.67% | 132,269 | 2.79 |
| Sep 29, 2026 | 58.50 | 61.00 | 58.00 | 60.00 | 60.00 | +2.56% | 73,993 | 1.57 |
| Sep 28, 2026 | 58.50 | 59.40 | 56.60 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.50 | 59.40 | 56.60 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.90 | 59.40 | 56.60 | 58.50 | 58.50 | -0.68% | 24,553 | 0.49 |
| Sep 23, 2026 | 56.00 | 58.90 | 55.20 | 58.90 | 58.90 | +5.18% | 32,485 | 0.64 |
| Sep 22, 2026 | 60.60 | 62.60 | 53.50 | 56.00 | 56.00 | -7.59% | 104,798 | 2.06 |
| Sep 21, 2026 | 55.00 | 62.50 | 54.50 | 60.60 | 60.60 | +10.18% | 280,525 | 5.88 |
| Sep 18, 2026 | 52.90 | 55.20 | 52.50 | 55.00 | 55.00 | +3.97% | 103,935 | 2.22 |
| Sep 17, 2026 | 50.60 | 53.00 | 50.50 | 52.90 | 52.90 | +1.73% | 22,213 | 0.46 |
| Sep 16, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | +1.96% | 19,411 | 0.40 |
| Sep 15, 2026 | 50.00 | 51.00 | 48.50 | 51.00 | 51.00 | +2.00% | 32,523 | 0.66 |
| Sep 14, 2026 | 49.70 | 50.00 | 47.50 | 50.00 | 50.00 | +0.60% | 15,037 | 0.30 |
| Sep 11, 2026 | 50.00 | 50.50 | 48.00 | 49.70 | 49.70 | -0.60% | 44,735 | 0.89 |
| Sep 10, 2026 | 50.90 | 50.90 | 47.70 | 50.00 | 50.00 | -1.77% | 64,866 | 1.30 |
| Sep 09, 2026 | 51.00 | 51.00 | 48.40 | 50.90 | 50.90 | +0.79% | 41,153 | 0.83 |
| Sep 08, 2026 | 49.50 | 53.00 | 48.00 | 50.50 | 50.50 | -1.94% | 59,330 | 1.18 |
| Sep 07, 2026 | 47.85 | 52.00 | 47.00 | 51.50 | 51.50 | +7.63% | 63,796 | 1.26 |
| Sep 04, 2026 | 47.00 | 47.85 | 45.20 | 47.85 | 47.85 | +1.81% | 11,669 | 0.22 |
| Sep 03, 2026 | 44.90 | 47.35 | 44.10 | 47.00 | 47.00 | +4.68% | 32,540 | 0.61 |
