Luminescence Technology Corp. (TPEX:6729)
Taiwan · Delayed Price · Currency is TWD 40.90
-0.60 (-1.45%)
Aug 19, 2026, 9:40 AM CST
Luminescence Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 42.60 | 42.70 | 40.00 | 41.50 | 40.48 | -2.58% | 26,348 |
| Aug 17, 2026 | 41.00 | 42.60 | 40.00 | 42.60 | 41.55 | 3.90% | 35,656 |
| Aug 14, 2026 | 41.00 | 41.35 | 39.50 | 41.00 | 39.99 | - | 10,814 |
| Aug 13, 2026 | 41.00 | 41.30 | 40.00 | 41.00 | 39.99 | - | 15,524 |
| Aug 12, 2026 | 42.00 | 42.00 | 39.20 | 41.00 | 39.99 | -2.38% | 46,819 |
| Aug 11, 2026 | 42.10 | 42.10 | 40.50 | 42.00 | 40.97 | -0.24% | 24,795 |
| Aug 10, 2026 | 42.00 | 43.50 | 40.10 | 42.10 | 41.07 | 0.24% | 23,997 |
| Aug 7, 2026 | 42.00 | 42.00 | 40.50 | 42.00 | 40.97 | - | 12,644 |
| Aug 6, 2026 | 44.20 | 44.20 | 40.40 | 42.00 | 40.97 | -4.98% | 21,902 |
| Aug 5, 2026 | 40.40 | 44.20 | 38.60 | 44.20 | 43.11 | 9.41% | 100,324 |
| Aug 4, 2026 | 39.50 | 40.90 | 38.50 | 40.40 | 39.41 | -1.46% | 50,435 |
| Aug 3, 2026 | 42.70 | 43.15 | 39.45 | 41.00 | 39.99 | -3.98% | 20,146 |
| Jul 31, 2026 | 40.50 | 42.70 | 40.50 | 42.70 | 41.65 | 6.48% | 34,651 |
| Jul 30, 2026 | 39.55 | 41.05 | 38.00 | 40.10 | 39.11 | -2.31% | 48,665 |
| Jul 29, 2026 | 47.00 | 47.00 | 38.10 | 41.05 | 40.04 | -11.72% | 265,549 |
| Jul 28, 2026 | 46.40 | 48.50 | 45.60 | 46.50 | 45.36 | -4.12% | 45,906 |
| Jul 27, 2026 | 46.50 | 48.50 | 46.50 | 48.50 | 47.31 | -0.61% | 15,935 |
| Jul 24, 2026 | 48.00 | 49.60 | 47.20 | 48.80 | 47.60 | -1.61% | 10,968 |
| Jul 23, 2026 | 49.50 | 50.00 | 47.60 | 49.60 | 48.38 | 0.20% | 31,326 |
| Jul 22, 2026 | 50.00 | 52.00 | 49.00 | 49.50 | 48.28 | -1.00% | 26,607 |
| Jul 21, 2026 | 49.90 | 50.00 | 48.50 | 50.00 | 48.77 | 1.01% | 28,689 |
| Jul 20, 2026 | 48.50 | 50.90 | 47.00 | 49.50 | 48.28 | -2.94% | 58,305 |
| Jul 17, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 49.75 | -3.77% | 61,833 |
| Jul 16, 2026 | 53.00 | 54.50 | 51.00 | 53.00 | 51.70 | 3.92% | 35,190 |
| Jul 15, 2026 | 51.50 | 53.00 | 51.00 | 51.00 | 49.75 | -0.97% | 79,355 |
| Jul 14, 2026 | 51.00 | 51.50 | 48.00 | 51.50 | 50.23 | 0.98% | 62,982 |
| Jul 13, 2026 | 51.00 | 51.50 | 49.00 | 51.00 | 49.75 | - | 14,916 |
| Jul 9, 2026 | 51.00 | 52.00 | 48.95 | 51.00 | 49.75 | - | 28,513 |
| Jul 8, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 49.75 | -3.77% | 119,891 |
| Jul 7, 2026 | 54.60 | 57.00 | 51.00 | 53.00 | 51.70 | -1.85% | 69,254 |
| Jul 6, 2026 | 55.00 | 55.80 | 53.00 | 54.00 | 52.67 | -1.82% | 75,540 |
| Jul 3, 2026 | 53.00 | 55.00 | 51.50 | 55.00 | 53.65 | 3.77% | 69,364 |
| Jul 2, 2026 | 51.50 | 53.00 | 49.50 | 53.00 | 51.70 | 2.91% | 50,667 |
| Jul 1, 2026 | 53.00 | 53.00 | 50.00 | 51.50 | 50.23 | -3.01% | 85,606 |
| Jun 30, 2026 | 51.90 | 54.00 | 50.50 | 53.10 | 51.80 | 2.51% | 75,737 |
| Jun 29, 2026 | 52.00 | 52.00 | 49.50 | 51.80 | 50.53 | 0.58% | 32,599 |
| Jun 26, 2026 | 51.80 | 51.80 | 48.50 | 51.50 | 50.23 | -0.58% | 84,358 |
| Jun 25, 2026 | 52.20 | 54.00 | 49.50 | 51.80 | 50.53 | -0.77% | 126,805 |
| Jun 24, 2026 | 54.50 | 54.50 | 51.00 | 52.20 | 50.92 | -4.22% | 79,043 |
| Jun 23, 2026 | 54.30 | 56.70 | 52.50 | 54.50 | 53.16 | 0.37% | 49,165 |
| Jun 22, 2026 | 56.20 | 58.90 | 53.00 | 54.30 | 52.97 | -3.38% | 138,732 |
| Jun 18, 2026 | 52.60 | 56.20 | 51.10 | 56.20 | 54.82 | 5.05% | 95,733 |
| Jun 17, 2026 | 52.50 | 53.50 | 51.00 | 53.50 | 52.19 | 0.94% | 50,117 |
| Jun 16, 2026 | 52.00 | 55.70 | 51.40 | 53.00 | 51.70 | 1.92% | 57,676 |
| Jun 15, 2026 | 53.20 | 53.20 | 50.50 | 52.00 | 50.72 | -1.89% | 48,204 |
| Jun 12, 2026 | 51.60 | 53.00 | 51.00 | 53.00 | 51.70 | - | 26,883 |
| Jun 11, 2026 | 51.50 | 53.60 | 50.00 | 53.00 | 51.70 | 1.92% | 94,017 |
| Jun 10, 2026 | 53.00 | 55.60 | 50.50 | 52.00 | 50.72 | -1.89% | 95,902 |
| Jun 9, 2026 | 52.00 | 55.50 | 51.00 | 53.00 | 51.70 | 1.92% | 88,773 |
| Jun 8, 2026 | 52.80 | 54.00 | 48.50 | 52.00 | 50.72 | -6.14% | 135,902 |