Locus Cell Co., Ltd. 6891
TPEX · Taiwan · Health Technology
TWD 42.10-0.35 (-0.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.90 | +0.59% | TWD 42.15 | TWD 43.10 | TWD 41.55 | 358.03K |
| 2026-10-01 | TWD 42.65 | +4.15% | TWD 42.00 | TWD 43.35 | TWD 40.35 | 655.69K |
| 2026-09-30 | TWD 40.95 | +6.50% | TWD 39.15 | TWD 41.60 | TWD 38.75 | 568.85K |
| 2026-09-29 | TWD 38.45 | +0.26% | TWD 39.00 | TWD 39.10 | TWD 38.40 | 90.59K |
| 2026-09-24 | TWD 38.35 | -0.39% | TWD 38.00 | TWD 38.60 | TWD 38.00 | 115.10K |
| 2026-09-23 | TWD 38.50 | -0.39% | TWD 38.40 | TWD 39.15 | TWD 38.20 | 142.90K |
| 2026-09-22 | TWD 38.65 | -2.15% | TWD 38.95 | TWD 40.00 | TWD 38.50 | 214.75K |
| 2026-09-21 | TWD 39.50 | 0.00% | TWD 39.95 | TWD 40.15 | TWD 38.70 | 151.32K |
| 2026-09-18 | TWD 39.50 | -1.25% | TWD 40.95 | TWD 40.95 | TWD 38.80 | 174.86K |
| 2026-09-17 | TWD 40.00 | +5.40% | TWD 38.15 | TWD 41.10 | TWD 38.00 | 269.65K |
| 2026-09-16 | TWD 37.95 | -0.52% | TWD 37.35 | TWD 38.10 | TWD 37.35 | 123.96K |
| 2026-09-15 | TWD 38.15 | +0.79% | TWD 37.90 | TWD 38.90 | TWD 37.45 | 71.67K |
| 2026-09-14 | TWD 37.85 | -1.17% | TWD 38.55 | TWD 38.55 | TWD 37.50 | 115.90K |
| 2026-09-11 | TWD 38.30 | -1.16% | TWD 39.15 | TWD 39.15 | TWD 37.60 | 173.29K |
| 2026-09-10 | TWD 38.75 | -0.77% | TWD 39.15 | TWD 39.30 | TWD 38.50 | 158.99K |
| 2026-09-09 | TWD 39.05 | -0.26% | TWD 39.15 | TWD 39.35 | TWD 38.70 | 205.86K |
| 2026-09-08 | TWD 39.15 | +0.13% | TWD 39.45 | TWD 39.45 | TWD 38.85 | 138.65K |
| 2026-09-07 | TWD 39.10 | -1.76% | TWD 39.15 | TWD 40.35 | TWD 38.85 | 166.98K |
| 2026-09-04 | TWD 39.80 | -0.13% | TWD 40.85 | TWD 41.15 | TWD 39.15 | 110.70K |
| 2026-09-03 | TWD 39.85 | -0.87% | TWD 40.80 | TWD 41.00 | TWD 38.20 | 288.67K |
| 2026-09-02 | TWD 40.20 | -1.95% | TWD 41.30 | TWD 41.30 | TWD 40.10 | 91.68K |
| 2026-09-01 | TWD 41.00 | -2.38% | TWD 42.30 | TWD 42.45 | TWD 40.85 | 143.78K |
| 2026-08-31 | TWD 42.00 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 41.10 | 127.85K |
| 2026-08-28 | TWD 42.00 | -0.83% | TWD 43.00 | TWD 43.05 | TWD 41.70 | 121.99K |
| 2026-08-27 | TWD 42.35 | -1.85% | TWD 43.00 | TWD 43.60 | TWD 41.85 | 336.81K |
| 2026-08-26 | TWD 43.15 | +3.48% | TWD 41.15 | TWD 44.20 | TWD 40.00 | 511.33K |
| 2026-08-25 | TWD 41.70 | +7.47% | TWD 38.65 | TWD 41.95 | TWD 38.65 | 623.38K |
| 2026-08-24 | TWD 38.80 | +4.02% | TWD 37.00 | TWD 38.90 | TWD 37.00 | 273.96K |
| 2026-08-21 | TWD 37.30 | +0.81% | TWD 37.35 | TWD 37.40 | TWD 36.90 | 63.56K |
| 2026-08-20 | TWD 37.00 | -0.27% | TWD 36.60 | TWD 37.90 | TWD 36.50 | 124.51K |
| 2026-08-19 | TWD 37.10 | -0.67% | TWD 37.00 | TWD 37.95 | TWD 36.40 | 135.40K |
| 2026-08-18 | TWD 37.35 | +0.67% | TWD 38.25 | TWD 38.25 | TWD 37.00 | 92.36K |
| 2026-08-17 | TWD 37.10 | -1.98% | TWD 38.50 | TWD 38.50 | TWD 36.60 | 117.97K |
| 2026-08-14 | TWD 37.85 | -2.07% | TWD 38.00 | TWD 38.50 | TWD 37.60 | 238.78K |
| 2026-08-13 | TWD 38.65 | -2.89% | TWD 40.00 | TWD 40.00 | TWD 38.50 | 261.58K |
| 2026-08-12 | TWD 39.80 | -0.50% | TWD 39.85 | TWD 40.15 | TWD 39.55 | 99.95K |
| 2026-08-11 | TWD 40.00 | +0.38% | TWD 41.00 | TWD 41.00 | TWD 39.55 | 72.99K |
| 2026-08-10 | TWD 39.85 | +0.13% | TWD 39.80 | TWD 41.00 | TWD 39.20 | 104.04K |
| 2026-08-07 | TWD 39.80 | -1.61% | TWD 41.10 | TWD 41.10 | TWD 39.05 | 222.92K |
| 2026-08-06 | TWD 40.45 | -0.49% | TWD 41.15 | TWD 41.15 | TWD 40.15 | 117.21K |
| 2026-08-05 | TWD 40.65 | +0.74% | TWD 41.55 | TWD 41.55 | TWD 40.05 | 220.18K |
| 2026-08-04 | TWD 40.35 | -2.18% | TWD 38.15 | TWD 41.65 | TWD 39.65 | 165.22K |
| 2026-08-03 | TWD 41.25 | +9.42% | TWD 38.15 | TWD 41.95 | TWD 37.70 | 238.86K |
| 2026-07-31 | TWD 37.70 | +5.60% | TWD 37.20 | TWD 37.90 | TWD 37.20 | 154.64K |
| 2026-07-30 | TWD 35.70 | +0.71% | TWD 35.45 | TWD 39.60 | TWD 34.70 | 213.09K |
| 2026-07-29 | TWD 35.45 | -7.08% | TWD 38.10 | TWD 38.10 | TWD 34.60 | 678.27K |
| 2026-07-28 | TWD 38.15 | -2.93% | TWD 39.95 | TWD 39.95 | TWD 38.00 | 420.15K |
| 2026-07-27 | TWD 39.30 | -2.24% | TWD 40.00 | TWD 40.15 | TWD 38.90 | 237.79K |
| 2026-07-24 | TWD 40.20 | +0.12% | TWD 41.00 | TWD 41.00 | TWD 40.00 | 166.88K |
| 2026-07-23 | TWD 40.15 | -2.07% | TWD 41.50 | TWD 41.50 | TWD 40.00 | 244.08K |
| 2026-07-22 | TWD 41.00 | +0.99% | TWD 41.60 | TWD 41.60 | TWD 39.70 | 320.77K |
| 2026-07-21 | TWD 40.60 | -2.64% | TWD 42.80 | TWD 42.80 | TWD 40.10 | 373.18K |
| 2026-07-20 | TWD 41.70 | -0.36% | TWD 41.70 | TWD 43.10 | TWD 40.35 | 304.89K |
| 2026-07-17 | TWD 41.85 | -2.45% | TWD 42.00 | TWD 43.75 | TWD 41.75 | 256.24K |
| 2026-07-16 | TWD 42.90 | -6.23% | TWD 44.50 | TWD 44.65 | TWD 42.15 | 502.69K |
| 2026-07-15 | TWD 45.75 | +5.41% | TWD 43.15 | TWD 46.75 | TWD 42.00 | 413.27K |
| 2026-07-14 | TWD 43.40 | -0.57% | TWD 43.15 | TWD 44.10 | TWD 40.80 | 599.53K |
| 2026-07-13 | TWD 43.65 | -2.46% | TWD 45.10 | TWD 45.50 | TWD 43.35 | 266.91K |
| 2026-07-10 | TWD 44.75 | 0.00% | TWD 44.75 | TWD 44.75 | TWD 44.75 | 0 |
| 2026-07-09 | TWD 44.75 | -0.33% | TWD 45.00 | TWD 45.05 | TWD 44.40 | 172.74K |
| 2026-07-08 | TWD 44.90 | -0.88% | TWD 45.15 | TWD 45.40 | TWD 44.60 | 160.66K |
| 2026-07-07 | TWD 45.30 | -1.74% | TWD 46.90 | TWD 47.10 | TWD 44.95 | 415.89K |
| 2026-07-06 | TWD 46.10 | -1.07% | TWD 46.70 | TWD 46.80 | TWD 45.30 | 370.44K |
| 2026-07-03 | TWD 46.60 | +1.64% | TWD 45.00 | TWD 48.00 | TWD 44.90 | 202.95K |
| 2026-07-02 | TWD 45.85 | -2.45% | TWD 46.80 | TWD 46.85 | TWD 45.30 | 375.92K |
| 2026-07-01 | TWD 47.00 | -2.29% | TWD 49.40 | TWD 49.45 | TWD 46.70 | 279.06K |
| 2026-06-30 | TWD 48.10 | -0.62% | TWD 48.55 | TWD 49.15 | TWD 47.85 | 228.42K |
| 2026-06-29 | TWD 48.40 | +4.09% | TWD 46.00 | TWD 52.30 | TWD 45.85 | 343.08K |
| 2026-06-26 | TWD 46.50 | -7.19% | TWD 50.40 | TWD 50.40 | TWD 45.20 | 505.44K |
| 2026-06-25 | TWD 50.10 | -4.21% | TWD 54.00 | TWD 54.00 | TWD 49.50 | 498.86K |
| 2026-06-24 | TWD 52.30 | -0.95% | TWD 52.90 | TWD 54.20 | TWD 50.50 | 693.24K |
| 2026-06-23 | TWD 52.80 | +3.73% | TWD 51.00 | TWD 54.70 | TWD 50.20 | 1.44M |
| 2026-06-22 | TWD 50.90 | +7.61% | TWD 47.35 | TWD 52.70 | TWD 45.55 | 916.24K |
| 2026-06-18 | TWD 47.30 | +11.03% | TWD 43.00 | TWD 47.30 | TWD 42.35 | 585.87K |
| 2026-06-17 | TWD 42.60 | -0.93% | TWD 42.35 | TWD 43.15 | TWD 40.30 | 1.06M |
| 2026-06-16 | TWD 43.00 | -3.80% | TWD 45.95 | TWD 45.95 | TWD 42.45 | 835.62K |
| 2026-06-15 | TWD 44.70 | -2.93% | TWD 46.30 | TWD 46.35 | TWD 44.70 | 376.22K |
| 2026-06-12 | TWD 46.05 | +2.45% | TWD 45.45 | TWD 48.15 | TWD 44.60 | 325.82K |
| 2026-06-11 | TWD 44.95 | -7.32% | TWD 48.00 | TWD 48.10 | TWD 44.70 | 876.24K |
| 2026-06-10 | TWD 48.50 | -3.00% | TWD 50.20 | TWD 50.20 | TWD 48.05 | 547.35K |
| 2026-06-09 | TWD 50.00 | -0.40% | TWD 51.00 | TWD 51.00 | TWD 49.70 | 203.81K |
| 2026-06-08 | TWD 50.20 | -2.52% | TWD 50.80 | TWD 50.80 | TWD 46.85 | 508.02K |
| 2026-06-05 | TWD 51.50 | +1.98% | TWD 50.50 | TWD 52.80 | TWD 50.50 | 506.30K |
| 2026-06-04 | TWD 50.50 | -1.75% | TWD 51.00 | TWD 51.10 | TWD 48.80 | 425.89K |
| 2026-06-03 | TWD 51.40 | -1.91% | TWD 54.10 | TWD 54.10 | TWD 51.10 | 636.11K |
| 2026-06-02 | TWD 52.40 | +0.77% | TWD 54.00 | TWD 56.10 | TWD 52.10 | 445.60K |
| 2026-06-01 | TWD 52.00 | -1.52% | TWD 53.30 | TWD 53.50 | TWD 51.00 | 631.28K |
| 2026-05-29 | TWD 52.80 | -2.58% | TWD 53.10 | TWD 54.70 | TWD 52.60 | 378.77K |
| 2026-05-28 | TWD 54.20 | -0.91% | TWD 55.10 | TWD 56.00 | TWD 52.80 | 522.53K |
| 2026-05-27 | TWD 54.70 | -5.69% | TWD 59.00 | TWD 59.10 | TWD 53.70 | 856.07K |