TWSE · 6192 · stock

Lumax International Corp., Ltd. (6192) stock price history

Every TWSE trading session of Lumax International Corp., Ltd. from Sep 27, 2004 to Sep 24, 2026: 5,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6192 data, free keyYear by year table

6192 adjusted close, 2004 to 2026

6192Lumax International Corp., Ltd.
NT$110.50+10.3% over one year
2010201520202025
NT$133.50
All time high, 2026
NT$136.00
52 week high, NT$92.76 low
5,413
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

6192 key facts

  • Lumax International Corp., Ltd. (6192) closed at NT$110.50 on Sep 24, 2026 on TWSE.
  • 6192's all time high close is NT$133.50, set on May 14, 2026; its all time low close is NT$6.04 on Nov 30, 2004.
  • 6192's 52 week range is NT$92.76 to NT$136.00.
  • 6192 returned +10.3% over the year to Sep 24, 2026 and +87.8% over five years.
  • Over ten years 6192 returned +243%, +13.1% a year compounded.
  • 6192's deepest drawdown was -59.6% from Aug 28, 2007 to Oct 27, 2008.
  • DataCedar holds 5,413 daily sessions of 6192 history from Sep 27, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6192 price chart, 2004 to 2026

6192 adjusted close, Sep 27, 2004 to Sep 24, 2026NT$6.06NT$16.75NT$46.30NT$128.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6192 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months-8.7%
6 months-0.6%
Year to date+7.7%
1 year+10.3%
3 years+53.4%
5 years+87.8%
10 years+243.3%
Since Sep 27, 2004+1,343%
Compound annual growth, 22.0 years+12.9%

6192 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$133.50 on May 14, 2026
All time low close
NT$6.04 on Nov 30, 2004
52 week high
NT$136.00 on May 14, 2026
52 week low
NT$92.76 on Nov 5, 2025
Deepest drawdown
-59.6% from Aug 28, 2007 to Oct 27, 2008, recovered Apr 22, 2011
Best single session
+13.7% on Aug 7, 2008
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
29.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2004
14.4×
Best calendar year
2009, +81%
Worst calendar year
2008, -36%

6192 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 27, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$103.07NT$136.00NT$102.59NT$110.50+7.7%55M178
2025NT$103.51NT$110.23NT$78.30NT$102.59-0.0%55.8M242
2024NT$76.79NT$118.81NT$74.98NT$102.61+33.8%66.8M242
2023NT$56.58NT$81.17NT$56.25NT$76.70+36.5%35.5M239
2022NT$63.90NT$65.20NT$52.83NT$56.17-11.7%23.5M246
2021NT$55.56NT$64.77NT$52.25NT$63.64+14.7%28.1M243
2020NT$61.78NT$62.47NT$38.47NT$55.48-10.1%33.2M245
2019NT$46.30NT$75.32NT$44.45NT$61.70+33.7%55.8M241
2018NT$39.17NT$53.61NT$38.26NT$46.15+18.0%18.8M245
2017NT$35.80NT$43.84NT$33.92NT$39.10+9.8%52M243
2016NT$27.84NT$37.76NT$25.40NT$35.60+29.2%32.2M244
2015NT$38.80NT$39.10NT$24.48NT$27.55-29.2%31.7M246
2014NT$41.39NT$46.96NT$36.89NT$38.92-5.6%75.1M248
2013NT$33.83NT$44.43NT$33.39NT$41.21+23.4%104.1M244
2012NT$28.83NT$34.54NT$24.94NT$33.39+15.8%177.6M248
2011NT$26.41NT$39.33NT$22.74NT$28.83+10.5%230M247
2010NT$24.47NT$27.50NT$19.86NT$26.10+7.0%99.9M250
2009NT$13.45NT$25.66NT$12.11NT$24.40+81.4%226.5M249
2008NT$21.14NT$21.44NT$10.26NT$13.45-36.4%1.5B251
2007NT$12.22NT$27.21NT$12.05NT$21.14+74.7%7.7B244
2006NT$8.94NT$12.88NT$7.80NT$12.10+34.2%3B248
2005NT$6.42NT$10.13NT$6.04NT$9.02+40.5%5B260
2004NT$7.61NT$7.70NT$5.95NT$6.42n/a654.3M70

6192 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$110.50-5.2%
August 2026NT$116.50+4.5%
July 2026NT$111.50-9.3%
June 2026NT$123.00-4.3%
May 2026NT$128.50+11.3%
April 2026NT$115.50+5.2%
March 2026NT$109.75-12.9%
February 2026NT$125.97+10.5%
January 2026NT$114.04+11.2%
December 2025NT$102.59+4.4%
November 2025NT$98.30+3.9%
October 2025NT$94.57-3.8%

About the 6192 data

Daily bars. 5,413 sessions from Sep 27, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6192/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6183 Trade-Van Information Services Co.
  • 6184 Dafeng TV Ltd.
  • 6189 Promate Electronic Co.,Ltd.
  • 6191 Global Brands Manufacture Ltd.
  • 6196 Marketech International Corp.
  • 6197 JPC Connectivity Inc.
  • 6201 Ya Horng Electronic Co., Ltd.
  • 6202 Holtek Semiconductor Inc.

Common questions

6192 share price history

Start with any symbol.

Start free