LUMOSA THERAPEUTICS CO LTD 6535
TPEX · Taiwan · Health Technology
TWD 80.90-1.30 (-1.58%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 80.90 | -1.58% | TWD 83.60 | TWD 83.60 | TWD 80.60 | 200.05K |
| 2026-09-30 | TWD 82.20 | +1.86% | TWD 80.70 | TWD 82.90 | TWD 80.70 | 241.29K |
| 2026-09-29 | TWD 80.70 | +0.25% | TWD 80.40 | TWD 82.70 | TWD 78.90 | 195.60K |
| 2026-09-24 | TWD 80.50 | -2.19% | TWD 81.10 | TWD 81.50 | TWD 78.60 | 225.00K |
| 2026-09-23 | TWD 82.30 | +5.51% | TWD 79.10 | TWD 82.80 | TWD 77.90 | 373.37K |
| 2026-09-22 | TWD 78.00 | -0.26% | TWD 77.50 | TWD 78.10 | TWD 76.70 | 104.00K |
| 2026-09-21 | TWD 78.20 | -0.89% | TWD 79.50 | TWD 79.50 | TWD 76.80 | 164.10K |
| 2026-09-18 | TWD 78.90 | +3.54% | TWD 76.20 | TWD 78.90 | TWD 76.20 | 357.11K |
| 2026-09-17 | TWD 76.20 | +2.14% | TWD 75.20 | TWD 77.00 | TWD 75.10 | 193.10K |
| 2026-09-16 | TWD 74.60 | -0.80% | TWD 75.30 | TWD 76.00 | TWD 74.40 | 140.00K |
| 2026-09-15 | TWD 75.20 | -0.79% | TWD 75.80 | TWD 76.60 | TWD 75.20 | 112.01K |
| 2026-09-14 | TWD 75.80 | +0.53% | TWD 75.50 | TWD 77.00 | TWD 74.50 | 145.00K |
| 2026-09-11 | TWD 75.40 | -3.58% | TWD 77.10 | TWD 78.10 | TWD 75.40 | 228.00K |
| 2026-09-10 | TWD 78.20 | -4.52% | TWD 80.20 | TWD 80.30 | TWD 77.90 | 276.00K |
| 2026-09-09 | TWD 81.90 | +5.27% | TWD 80.70 | TWD 83.50 | TWD 78.70 | 342.00K |
| 2026-09-08 | TWD 77.80 | -0.38% | TWD 74.50 | TWD 79.00 | TWD 74.50 | 260.00K |
| 2026-09-07 | TWD 78.10 | -2.01% | TWD 78.40 | TWD 79.00 | TWD 77.20 | 169.20K |
| 2026-09-04 | TWD 79.70 | +5.56% | TWD 75.50 | TWD 79.80 | TWD 73.80 | 351.05K |
| 2026-09-03 | TWD 75.50 | -8.15% | TWD 83.00 | TWD 86.00 | TWD 75.20 | 898.30K |
| 2026-09-02 | TWD 82.20 | +9.89% | TWD 74.10 | TWD 82.20 | TWD 74.00 | 469.00K |
| 2026-09-01 | TWD 74.80 | 0.00% | TWD 73.70 | TWD 77.30 | TWD 73.70 | 647.15K |
| 2026-08-31 | TWD 74.80 | -4.83% | TWD 78.00 | TWD 80.20 | TWD 74.80 | 2.02M |
| 2026-08-28 | TWD 78.60 | -1.01% | TWD 81.40 | TWD 81.40 | TWD 78.40 | 244.20K |
| 2026-08-27 | TWD 79.40 | -3.76% | TWD 82.50 | TWD 82.50 | TWD 78.60 | 404.43K |
| 2026-08-26 | TWD 82.50 | +6.45% | TWD 78.50 | TWD 84.60 | TWD 76.90 | 449.18K |
| 2026-08-25 | TWD 77.50 | +0.13% | TWD 77.40 | TWD 78.10 | TWD 73.80 | 600.73K |
| 2026-08-24 | TWD 77.40 | -4.33% | TWD 81.00 | TWD 81.10 | TWD 77.40 | 313.03K |
| 2026-08-21 | TWD 80.90 | -0.37% | TWD 83.10 | TWD 83.40 | TWD 80.40 | 185.14K |
| 2026-08-20 | TWD 81.20 | +0.25% | TWD 81.20 | TWD 82.00 | TWD 80.40 | 210.02K |
| 2026-08-19 | TWD 81.00 | -2.53% | TWD 83.10 | TWD 83.30 | TWD 80.70 | 366.06K |
| 2026-08-18 | TWD 83.10 | -3.26% | TWD 85.60 | TWD 85.80 | TWD 83.10 | 285.00K |
| 2026-08-17 | TWD 85.90 | -0.23% | TWD 86.90 | TWD 87.60 | TWD 85.70 | 142.00K |
| 2026-08-14 | TWD 86.10 | -2.05% | TWD 87.80 | TWD 87.80 | TWD 86.00 | 155.00K |
| 2026-08-13 | TWD 87.90 | -0.23% | TWD 88.40 | TWD 89.10 | TWD 86.60 | 137.03K |
| 2026-08-12 | TWD 88.10 | -4.34% | TWD 90.20 | TWD 90.60 | TWD 88.00 | 213.34K |
| 2026-08-11 | TWD 92.10 | +1.43% | TWD 89.20 | TWD 93.00 | TWD 87.80 | 162.03K |
| 2026-08-10 | TWD 90.80 | -0.33% | TWD 92.00 | TWD 92.00 | TWD 89.40 | 119.00K |
| 2026-08-07 | TWD 91.10 | +1.11% | TWD 90.70 | TWD 92.40 | TWD 89.60 | 158.03K |
| 2026-08-06 | TWD 90.10 | +0.45% | TWD 90.60 | TWD 90.60 | TWD 88.00 | 96.01K |
| 2026-08-05 | TWD 89.70 | +2.28% | TWD 87.70 | TWD 89.80 | TWD 87.70 | 142.10K |
| 2026-08-04 | TWD 87.70 | -0.23% | TWD 87.00 | TWD 87.80 | TWD 85.90 | 143.05K |
| 2026-08-03 | TWD 87.90 | +1.03% | TWD 86.90 | TWD 89.40 | TWD 86.00 | 129.00K |
| 2026-07-31 | TWD 87.00 | -1.47% | TWD 89.00 | TWD 90.10 | TWD 87.00 | 177.07K |
| 2026-07-30 | TWD 88.30 | +0.23% | TWD 88.10 | TWD 90.10 | TWD 86.10 | 129.00K |
| 2026-07-29 | TWD 88.10 | -4.86% | TWD 94.60 | TWD 94.60 | TWD 86.80 | 171.06K |
| 2026-07-28 | TWD 92.60 | -1.49% | TWD 94.50 | TWD 95.90 | TWD 92.10 | 170.00K |
| 2026-07-27 | TWD 94.00 | +4.33% | TWD 91.10 | TWD 94.30 | TWD 88.00 | 177.33K |
| 2026-07-24 | TWD 90.10 | +1.58% | TWD 89.00 | TWD 94.50 | TWD 89.00 | 175.41K |
| 2026-07-23 | TWD 88.70 | -0.78% | TWD 89.40 | TWD 91.20 | TWD 87.50 | 116.28K |
| 2026-07-22 | TWD 89.40 | +2.88% | TWD 87.30 | TWD 91.20 | TWD 87.10 | 155.15K |
| 2026-07-21 | TWD 86.90 | -0.34% | TWD 86.20 | TWD 89.20 | TWD 85.80 | 331.36K |
| 2026-07-20 | TWD 87.20 | -3.33% | TWD 89.10 | TWD 91.00 | TWD 87.20 | 272.10K |
| 2026-07-17 | TWD 90.20 | -6.04% | TWD 94.80 | TWD 94.80 | TWD 90.00 | 246.00K |
| 2026-07-16 | TWD 96.00 | -0.41% | TWD 96.40 | TWD 96.90 | TWD 95.40 | 114.01K |
| 2026-07-15 | TWD 96.40 | +0.84% | TWD 96.00 | TWD 97.10 | TWD 95.20 | 129.00K |
| 2026-07-14 | TWD 95.60 | -2.75% | TWD 98.00 | TWD 98.00 | TWD 93.80 | 258.09K |
| 2026-07-13 | TWD 98.30 | -2.19% | TWD 103.00 | TWD 103.00 | TWD 98.10 | 134.40K |
| 2026-07-10 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 100.50 | TWD 100.50 | 0 |
| 2026-07-09 | TWD 100.50 | +0.50% | TWD 103.00 | TWD 103.00 | TWD 99.20 | 130.22K |
| 2026-07-08 | TWD 100.00 | -1.48% | TWD 101.50 | TWD 105.00 | TWD 99.40 | 207.00K |
| 2026-07-07 | TWD 101.50 | -4.69% | TWD 105.00 | TWD 105.00 | TWD 101.00 | 182.00K |
| 2026-07-06 | TWD 106.50 | -0.93% | TWD 110.00 | TWD 116.50 | TWD 106.00 | 678.26K |
| 2026-07-03 | TWD 107.50 | +9.58% | TWD 98.10 | TWD 107.50 | TWD 98.10 | 348.45K |
| 2026-07-02 | TWD 98.10 | -1.41% | TWD 98.80 | TWD 99.20 | TWD 97.80 | 119.01K |
| 2026-07-01 | TWD 99.50 | -1.00% | TWD 100.50 | TWD 101.50 | TWD 99.30 | 110.10K |
| 2026-06-30 | TWD 100.50 | +0.50% | TWD 101.00 | TWD 101.00 | TWD 99.10 | 113.00K |
| 2026-06-29 | TWD 100.00 | +3.09% | TWD 97.00 | TWD 101.50 | TWD 96.90 | 170.05K |
| 2026-06-26 | TWD 97.00 | -2.81% | TWD 99.40 | TWD 100.00 | TWD 97.00 | 254.00K |
| 2026-06-25 | TWD 99.80 | -2.63% | TWD 103.00 | TWD 103.00 | TWD 99.80 | 129.02K |
| 2026-06-24 | TWD 102.50 | +2.50% | TWD 99.10 | TWD 103.00 | TWD 98.00 | 278.04K |
| 2026-06-23 | TWD 100.00 | -0.50% | TWD 102.00 | TWD 103.50 | TWD 99.70 | 246.04K |
| 2026-06-22 | TWD 100.50 | -2.43% | TWD 103.00 | TWD 103.00 | TWD 99.00 | 463.26K |
| 2026-06-18 | TWD 103.00 | -0.96% | TWD 103.00 | TWD 104.50 | TWD 101.00 | 381.00K |
| 2026-06-17 | TWD 104.00 | -1.89% | TWD 105.00 | TWD 106.50 | TWD 103.50 | 120.08K |
| 2026-06-16 | TWD 106.00 | +0.95% | TWD 106.50 | TWD 106.50 | TWD 104.00 | 194.02K |
| 2026-06-15 | TWD 105.00 | -1.87% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 144.00K |
| 2026-06-12 | TWD 107.00 | +0.47% | TWD 107.00 | TWD 108.00 | TWD 104.50 | 186.00K |
| 2026-06-11 | TWD 106.50 | -1.39% | TWD 106.00 | TWD 107.50 | TWD 104.50 | 213.00K |
| 2026-06-10 | TWD 108.00 | -2.26% | TWD 109.50 | TWD 110.50 | TWD 106.50 | 172.23K |
| 2026-06-09 | TWD 110.50 | -0.45% | TWD 115.00 | TWD 115.00 | TWD 110.00 | 147.24K |
| 2026-06-08 | TWD 111.00 | -3.48% | TWD 109.00 | TWD 113.00 | TWD 106.50 | 195.00K |
| 2026-06-05 | TWD 115.00 | -0.43% | TWD 116.00 | TWD 117.00 | TWD 112.00 | 324.00K |
| 2026-06-04 | TWD 115.50 | -2.12% | TWD 117.50 | TWD 121.50 | TWD 115.50 | 364.00K |
| 2026-06-03 | TWD 118.00 | -2.88% | TWD 120.00 | TWD 120.00 | TWD 115.50 | 479.40K |
| 2026-06-02 | TWD 121.50 | -2.02% | TWD 126.00 | TWD 126.00 | TWD 120.50 | 358.10K |
| 2026-06-01 | TWD 124.00 | +1.64% | TWD 127.00 | TWD 133.00 | TWD 123.00 | 491.29K |
| 2026-05-29 | TWD 122.00 | +0.41% | TWD 125.00 | TWD 129.00 | TWD 122.00 | 254.00K |
| 2026-05-28 | TWD 121.50 | -2.02% | TWD 124.00 | TWD 126.00 | TWD 121.50 | 233.12K |
| 2026-05-27 | TWD 124.00 | -0.80% | TWD 127.00 | TWD 129.50 | TWD 122.50 | 267.56K |
| 2026-05-26 | TWD 125.00 | -1.57% | TWD 127.00 | TWD 127.50 | TWD 124.00 | 173.02K |