Lukas biomedical Inc. 6814
TPEX · Taiwan · Health Technology
TWD 18.40-0.50 (-2.65%)
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 18.85 | +0.27% | TWD 18.80 | TWD 18.85 | TWD 17.95 | 12.24K |
| 2026-09-30 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 19.00 | TWD 17.90 | 54.50K |
| 2026-09-29 | TWD 18.80 | +1.35% | TWD 18.90 | TWD 20.40 | TWD 18.35 | 42.46K |
| 2026-09-24 | TWD 18.55 | +1.92% | TWD 18.20 | TWD 18.90 | TWD 18.00 | 12.50K |
| 2026-09-23 | TWD 18.20 | +1.11% | TWD 18.90 | TWD 18.90 | TWD 17.90 | 18.51K |
| 2026-09-22 | TWD 18.00 | -0.83% | TWD 18.05 | TWD 18.85 | TWD 18.00 | 23.05K |
| 2026-09-21 | TWD 18.15 | -4.47% | TWD 18.05 | TWD 19.00 | TWD 18.05 | 10.02K |
| 2026-09-18 | TWD 19.00 | -1.04% | TWD 18.30 | TWD 19.00 | TWD 18.30 | 1.00K |
| 2026-09-17 | TWD 19.20 | 0.00% | TWD 18.30 | TWD 19.20 | TWD 18.30 | 502 |
| 2026-09-16 | TWD 19.20 | +4.92% | TWD 19.20 | TWD 19.20 | TWD 19.20 | 20 |
| 2026-09-15 | TWD 18.30 | -4.69% | TWD 19.20 | TWD 19.20 | TWD 18.30 | 5.10K |
| 2026-09-14 | TWD 19.20 | +4.92% | TWD 18.30 | TWD 19.20 | TWD 18.20 | 12.11K |
| 2026-09-11 | TWD 18.30 | 0.00% | TWD 17.50 | TWD 18.30 | TWD 17.50 | 11 |
| 2026-09-10 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.35 | TWD 17.50 | 13.02K |
| 2026-09-09 | TWD 18.30 | -0.27% | TWD 18.35 | TWD 18.35 | TWD 17.60 | 7.07K |
| 2026-09-08 | TWD 18.35 | +0.27% | TWD 18.35 | TWD 18.35 | TWD 18.35 | 3 |
| 2026-09-07 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 17.60 | 21 |
| 2026-09-04 | TWD 18.30 | +1.39% | TWD 18.05 | TWD 18.30 | TWD 17.40 | 1.57K |
| 2026-09-03 | TWD 18.05 | +0.28% | TWD 18.00 | TWD 18.05 | TWD 17.30 | 6.02K |
| 2026-09-02 | TWD 18.00 | -3.23% | TWD 17.90 | TWD 18.80 | TWD 17.80 | 21.52K |
| 2026-09-01 | TWD 18.60 | +3.05% | TWD 18.05 | TWD 18.60 | TWD 17.50 | 36.52K |
| 2026-08-31 | TWD 18.05 | -5.50% | TWD 18.15 | TWD 18.25 | TWD 18.00 | 62.92K |
| 2026-08-28 | TWD 19.10 | -0.52% | TWD 19.10 | TWD 19.10 | TWD 18.35 | 27.11K |
| 2026-08-27 | TWD 19.20 | -3.52% | TWD 19.10 | TWD 19.50 | TWD 18.35 | 74.33K |
| 2026-08-26 | TWD 19.90 | -7.44% | TWD 20.55 | TWD 21.60 | TWD 19.60 | 55.88K |
| 2026-08-25 | TWD 21.50 | -3.59% | TWD 21.50 | TWD 22.30 | TWD 20.55 | 16.11K |
| 2026-08-24 | TWD 22.30 | 0.00% | TWD 22.30 | TWD 22.30 | TWD 21.50 | 17 |
| 2026-08-21 | TWD 22.30 | +3.72% | TWD 21.50 | TWD 22.30 | TWD 21.50 | 1.01K |
| 2026-08-20 | TWD 21.50 | -3.15% | TWD 22.30 | TWD 22.30 | TWD 21.50 | 1.00K |
| 2026-08-19 | TWD 22.20 | -0.45% | TWD 22.20 | TWD 22.20 | TWD 22.20 | 10 |
| 2026-08-18 | TWD 22.30 | -0.45% | TWD 22.30 | TWD 22.40 | TWD 21.20 | 20.05K |
| 2026-08-17 | TWD 22.40 | +0.45% | TWD 22.30 | TWD 22.40 | TWD 21.40 | 6.80K |
| 2026-08-14 | TWD 22.30 | +0.90% | TWD 22.10 | TWD 22.30 | TWD 21.40 | 1.01K |
| 2026-08-13 | TWD 22.10 | -3.91% | TWD 23.00 | TWD 24.10 | TWD 21.40 | 62.31K |
| 2026-08-12 | TWD 23.00 | -4.56% | TWD 22.75 | TWD 23.10 | TWD 21.85 | 1.02K |
| 2026-08-11 | TWD 24.10 | +0.21% | TWD 24.05 | TWD 24.10 | TWD 22.90 | 23.03K |
| 2026-08-10 | TWD 24.05 | -0.62% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 10.01K |
| 2026-08-07 | TWD 24.20 | +0.83% | TWD 24.20 | TWD 25.35 | TWD 23.00 | 27.03K |
| 2026-08-06 | TWD 24.00 | -1.23% | TWD 24.30 | TWD 24.30 | TWD 22.10 | 14.03K |
| 2026-08-05 | TWD 24.30 | +5.65% | TWD 23.20 | TWD 24.30 | TWD 23.10 | 9.03K |
| 2026-08-04 | TWD 23.00 | -0.43% | TWD 23.10 | TWD 24.20 | TWD 23.00 | 11.47K |
| 2026-08-03 | TWD 23.10 | -1.28% | TWD 23.10 | TWD 23.10 | TWD 21.95 | 1.33K |
| 2026-07-31 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 24.20 | TWD 23.00 | 6.05K |
| 2026-07-30 | TWD 23.40 | -1.06% | TWD 22.50 | TWD 23.40 | TWD 22.50 | 1.00K |
| 2026-07-29 | TWD 23.65 | +1.28% | TWD 23.30 | TWD 23.65 | TWD 22.50 | 18.39K |
| 2026-07-28 | TWD 23.35 | -5.08% | TWD 23.50 | TWD 23.65 | TWD 23.35 | 13.01K |
| 2026-07-27 | TWD 24.60 | +0.20% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 10 |
| 2026-07-24 | TWD 24.55 | 0.00% | TWD 23.45 | TWD 24.55 | TWD 23.35 | 26.05K |
| 2026-07-23 | TWD 24.55 | +4.91% | TWD 24.55 | TWD 24.55 | TWD 24.55 | 10 |
| 2026-07-22 | TWD 23.40 | -5.26% | TWD 24.70 | TWD 24.70 | TWD 23.40 | 8.64K |
| 2026-07-21 | TWD 24.70 | +0.20% | TWD 24.70 | TWD 24.70 | TWD 24.70 | 10 |
| 2026-07-20 | TWD 24.65 | +4.45% | TWD 23.60 | TWD 24.65 | TWD 23.50 | 6.06K |
| 2026-07-17 | TWD 23.60 | -4.26% | TWD 24.65 | TWD 24.70 | TWD 23.50 | 16.10K |
| 2026-07-16 | TWD 24.65 | +0.20% | TWD 23.50 | TWD 24.65 | TWD 23.50 | 7.20K |
| 2026-07-15 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 25.75 | TWD 24.50 | 12.03K |
| 2026-07-14 | TWD 24.60 | -2.77% | TWD 25.30 | TWD 25.30 | TWD 21.95 | 47.17K |
| 2026-07-13 | TWD 25.30 | -0.78% | TWD 25.50 | TWD 25.60 | TWD 25.00 | 22.02K |
| 2026-07-10 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 0 |
| 2026-07-09 | TWD 25.50 | +1.39% | TWD 25.50 | TWD 25.50 | TWD 24.40 | 2.64K |
| 2026-07-08 | TWD 25.15 | +0.20% | TWD 25.05 | TWD 26.30 | TWD 24.00 | 20.71K |
| 2026-07-07 | TWD 25.10 | -1.18% | TWD 24.15 | TWD 25.40 | TWD 23.75 | 27.71K |
| 2026-07-06 | TWD 25.40 | 0.00% | TWD 24.25 | TWD 25.40 | TWD 24.15 | 13.01K |
| 2026-07-03 | TWD 25.40 | +0.79% | TWD 25.40 | TWD 26.10 | TWD 25.20 | 12.03K |
| 2026-07-02 | TWD 25.20 | +2.02% | TWD 24.80 | TWD 26.40 | TWD 24.80 | 24.21K |
| 2026-07-01 | TWD 24.70 | -1.59% | TWD 25.10 | TWD 25.10 | TWD 23.75 | 53.02K |
| 2026-06-30 | TWD 25.10 | 0.00% | TWD 25.10 | TWD 25.10 | TWD 23.85 | 22.60K |
| 2026-06-29 | TWD 25.10 | +2.45% | TWD 23.75 | TWD 25.10 | TWD 23.75 | 18.00K |
| 2026-06-26 | TWD 24.50 | -4.30% | TWD 24.35 | TWD 24.50 | TWD 23.75 | 3.11K |
| 2026-06-25 | TWD 25.60 | 0.00% | TWD 24.50 | TWD 25.60 | TWD 23.45 | 18.00K |
| 2026-06-24 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 24.45 | 11.40K |
| 2026-06-23 | TWD 25.60 | +3.43% | TWD 24.70 | TWD 25.90 | TWD 23.55 | 35.54K |
| 2026-06-22 | TWD 24.75 | +4.87% | TWD 25.75 | TWD 25.75 | TWD 24.60 | 6.03K |
| 2026-06-18 | TWD 23.60 | +0.21% | TWD 23.55 | TWD 24.60 | TWD 23.50 | 12.01K |
| 2026-06-17 | TWD 23.55 | -4.27% | TWD 23.50 | TWD 24.70 | TWD 23.50 | 5.14K |
| 2026-06-16 | TWD 24.60 | +4.46% | TWD 22.50 | TWD 24.60 | TWD 22.50 | 17.13K |
| 2026-06-15 | TWD 23.55 | -5.80% | TWD 25.85 | TWD 25.85 | TWD 23.45 | 18.02K |
| 2026-06-12 | TWD 25.00 | +10.86% | TWD 21.70 | TWD 25.05 | TWD 21.70 | 33.51K |
| 2026-06-11 | TWD 22.55 | +2.04% | TWD 21.45 | TWD 22.55 | TWD 21.45 | 27.00K |
| 2026-06-10 | TWD 22.10 | -0.45% | TWD 21.50 | TWD 22.55 | TWD 21.45 | 9.01K |
| 2026-06-09 | TWD 22.20 | 0.00% | TWD 21.45 | TWD 22.20 | TWD 21.45 | 2.10K |
| 2026-06-08 | TWD 22.20 | -7.11% | TWD 22.80 | TWD 22.95 | TWD 21.35 | 34.41K |
| 2026-06-05 | TWD 23.90 | +4.14% | TWD 24.00 | TWD 24.10 | TWD 22.80 | 35.01K |
| 2026-06-04 | TWD 22.95 | -4.97% | TWD 23.50 | TWD 24.15 | TWD 22.90 | 80.21K |
| 2026-06-03 | TWD 24.15 | +0.21% | TWD 24.10 | TWD 25.25 | TWD 23.00 | 21.21K |
| 2026-06-02 | TWD 24.10 | -3.60% | TWD 25.00 | TWD 25.10 | TWD 22.00 | 50.29K |
| 2026-06-01 | TWD 25.00 | 0.00% | TWD 23.75 | TWD 25.10 | TWD 23.75 | 47.19K |
| 2026-05-29 | TWD 25.00 | +0.20% | TWD 24.95 | TWD 25.00 | TWD 23.75 | 28.16K |
| 2026-05-28 | TWD 24.95 | +0.20% | TWD 23.75 | TWD 25.00 | TWD 23.70 | 16.00K |
| 2026-05-27 | TWD 24.90 | 0.00% | TWD 23.80 | TWD 25.00 | TWD 23.80 | 9.01K |
| 2026-05-26 | TWD 24.90 | -0.40% | TWD 23.80 | TWD 24.90 | TWD 23.80 | 2.00K |