Luminescence Technology Corp. (TPEX:6729)
Taiwan · Delayed Price · Currency is TWD 25.80
+1.35 (5.52%)
Aug 1, 2025, 3:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.45 | 27.30 | 24.45 | 25.80 | 25.80 | 5.52% | 83,432 |
| Jul 31, 2025 | 24.70 | 24.75 | 23.35 | 24.45 | 24.45 | -1.21% | 71,513 |
| Jul 30, 2025 | 25.30 | 25.50 | 23.75 | 24.75 | 24.75 | -2.17% | 76,721 |
| Jul 29, 2025 | 25.30 | 26.00 | 24.00 | 25.30 | 25.30 | - | 93,509 |
| Jul 28, 2025 | 25.75 | 26.10 | 24.55 | 25.30 | 25.30 | -1.75% | 48,434 |
| Jul 25, 2025 | 25.95 | 26.00 | 25.25 | 25.75 | 25.75 | -0.77% | 20,201 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.00 | 25.95 | 25.95 | -0.57% | 7,371 |
| Jul 23, 2025 | 26.90 | 26.90 | 25.50 | 26.10 | 25.15 | -2.97% | 119,172 |
| Jul 22, 2025 | 27.05 | 27.05 | 25.80 | 26.90 | 25.92 | -0.92% | 24,383 |
| Jul 21, 2025 | 26.70 | 27.15 | 25.45 | 27.15 | 26.16 | 1.69% | 10,391 |
| Jul 18, 2025 | 26.95 | 26.95 | 25.55 | 26.70 | 25.73 | -0.93% | 22,866 |
| Jul 17, 2025 | 27.00 | 27.00 | 25.90 | 26.95 | 25.97 | -0.19% | 19,049 |
| Jul 16, 2025 | 27.40 | 27.40 | 25.80 | 27.00 | 26.02 | -1.46% | 14,095 |
| Jul 15, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | 26.40 | 0.18% | 26 |
| Jul 14, 2025 | 27.00 | 27.40 | 26.15 | 27.35 | 26.35 | -0.36% | 9,355 |
| Jul 11, 2025 | 27.95 | 27.95 | 26.10 | 27.45 | 26.45 | -1.79% | 49,926 |
| Jul 10, 2025 | 27.90 | 27.95 | 26.85 | 27.95 | 26.93 | 0.18% | 26,479 |
| Jul 9, 2025 | 27.35 | 28.60 | 27.15 | 27.90 | 26.88 | 2.01% | 192,754 |
| Jul 8, 2025 | 27.35 | 27.35 | 26.30 | 27.35 | 26.35 | -0.18% | 22,068 |
| Jul 7, 2025 | 27.55 | 27.70 | 26.25 | 27.40 | 26.40 | -0.54% | 33,265 |
| Jul 4, 2025 | 27.95 | 28.40 | 26.90 | 27.55 | 26.55 | -1.43% | 106,026 |
| Jul 3, 2025 | 27.50 | 28.50 | 26.50 | 27.95 | 26.93 | 1.64% | 265,796 |
| Jul 2, 2025 | 26.85 | 27.55 | 26.15 | 27.50 | 26.50 | 2.23% | 55,752 |
| Jul 1, 2025 | 26.35 | 27.30 | 26.00 | 26.90 | 25.92 | 2.09% | 57,613 |
| Jun 30, 2025 | 26.35 | 26.35 | 25.15 | 26.35 | 25.39 | -0.19% | 17,904 |
| Jun 27, 2025 | 26.50 | 26.50 | 25.00 | 26.40 | 25.44 | -0.38% | 22,547 |
| Jun 26, 2025 | 26.15 | 26.75 | 25.50 | 26.50 | 25.54 | 1.34% | 7,040 |
| Jun 25, 2025 | 25.85 | 26.50 | 25.20 | 26.15 | 25.20 | 1.16% | 70,802 |
| Jun 24, 2025 | 24.70 | 25.85 | 24.70 | 25.85 | 24.91 | 4.66% | 19,562 |
| Jun 23, 2025 | 25.00 | 25.00 | 23.80 | 24.70 | 23.80 | -1.20% | 2,250 |
| Jun 20, 2025 | 25.25 | 25.25 | 23.50 | 25.00 | 24.09 | -0.99% | 89,549 |
| Jun 19, 2025 | 26.00 | 26.10 | 23.80 | 25.25 | 24.33 | -2.88% | 71,232 |
| Jun 18, 2025 | 26.40 | 26.40 | 24.75 | 26.00 | 25.05 | -1.52% | 37,617 |
| Jun 17, 2025 | 26.45 | 26.45 | 25.35 | 26.40 | 25.44 | -0.19% | 16,492 |
| Jun 16, 2025 | 26.40 | 26.50 | 25.20 | 26.45 | 25.49 | 0.19% | 48,968 |
| Jun 13, 2025 | 26.30 | 27.10 | 25.30 | 26.40 | 25.44 | 0.38% | 24,686 |
| Jun 12, 2025 | 26.90 | 27.25 | 25.50 | 26.30 | 25.34 | -2.23% | 82,890 |
| Jun 11, 2025 | 25.55 | 27.50 | 25.35 | 26.90 | 25.92 | 5.28% | 501,326 |
| Jun 10, 2025 | 25.30 | 26.50 | 24.80 | 25.55 | 24.62 | 0.99% | 101,038 |
| Jun 9, 2025 | 24.90 | 25.30 | 24.30 | 25.30 | 24.38 | 1.61% | 48,460 |
| Jun 6, 2025 | 24.60 | 24.90 | 23.80 | 24.90 | 23.99 | 1.22% | 29,627 |
| Jun 5, 2025 | 24.60 | 24.60 | 23.50 | 24.60 | 23.70 | - | 19,340 |
| Jun 4, 2025 | 24.60 | 24.65 | 23.50 | 24.60 | 23.70 | - | 25,536 |
| Jun 3, 2025 | 24.50 | 24.70 | 23.50 | 24.60 | 23.70 | 0.41% | 20,539 |
| Jun 2, 2025 | 24.30 | 24.70 | 22.65 | 24.50 | 23.61 | 0.82% | 75,878 |
| May 29, 2025 | 23.35 | 24.45 | 23.30 | 24.30 | 23.42 | -0.82% | 24,466 |
| May 28, 2025 | 24.40 | 24.50 | 23.35 | 24.50 | 23.61 | 0.41% | 8,260 |
| May 27, 2025 | 24.45 | 24.45 | 23.35 | 24.40 | 23.51 | -0.20% | 11,285 |
| May 26, 2025 | 24.70 | 24.70 | 23.40 | 24.45 | 23.56 | -1.01% | 35,175 |
| May 23, 2025 | 25.00 | 25.00 | 23.50 | 24.70 | 23.80 | -1.20% | 62,437 |