Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 142.50
-6.00 (-4.04%)
Apr 2, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.50 | 149.50 | 141.50 | 142.50 | 142.50 | -4.04% | 134,675 |
| Apr 1, 2026 | 147.00 | 149.00 | 144.00 | 148.50 | 148.50 | 3.85% | 112,233 |
| Mar 31, 2026 | 141.50 | 148.50 | 141.00 | 143.00 | 143.00 | 1.42% | 222,536 |
| Mar 30, 2026 | 143.50 | 143.50 | 140.00 | 141.00 | 141.00 | -2.42% | 251,739 |
| Mar 27, 2026 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | -3.99% | 143,491 |
| Mar 26, 2026 | 148.50 | 152.00 | 146.50 | 150.50 | 150.50 | 2.73% | 174,801 |
| Mar 25, 2026 | 145.00 | 147.00 | 142.00 | 146.50 | 146.50 | 2.81% | 207,590 |
| Mar 24, 2026 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | -1.72% | 168,836 |
| Mar 23, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 134,555 |
| Mar 20, 2026 | 145.00 | 146.50 | 143.00 | 145.00 | 145.00 | 0.69% | 205,179 |
| Mar 19, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.32% | 422,079 |
| Mar 18, 2026 | 150.50 | 152.50 | 150.50 | 150.50 | 150.50 | -0.33% | 113,269 |
| Mar 17, 2026 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | -1.95% | 136,615 |
| Mar 16, 2026 | 161.50 | 161.50 | 151.00 | 154.00 | 154.00 | 1.99% | 119,533 |
| Mar 13, 2026 | 150.00 | 153.00 | 149.50 | 151.00 | 151.00 | -0.66% | 105,362 |
| Mar 12, 2026 | 159.50 | 159.50 | 152.00 | 152.00 | 152.00 | -2.88% | 93,376 |
| Mar 11, 2026 | 153.50 | 161.50 | 153.50 | 156.50 | 156.50 | 1.95% | 148,472 |
| Mar 10, 2026 | 153.50 | 156.00 | 152.50 | 153.50 | 153.50 | 1.32% | 106,978 |
| Mar 9, 2026 | 156.50 | 156.50 | 148.00 | 151.50 | 151.50 | -3.19% | 238,041 |
| Mar 6, 2026 | 161.00 | 161.00 | 155.50 | 156.50 | 156.50 | -2.80% | 189,882 |
| Mar 5, 2026 | 161.00 | 163.50 | 159.50 | 161.00 | 161.00 | 1.90% | 129,201 |
| Mar 4, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -5.95% | 316,004 |
| Mar 3, 2026 | 169.00 | 169.00 | 160.00 | 168.00 | 168.00 | -0.59% | 393,850 |
| Mar 2, 2026 | 171.00 | 171.00 | 166.50 | 169.00 | 169.00 | -2.31% | 297,626 |
| Feb 26, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.26% | 234,878 |
| Feb 25, 2026 | 177.50 | 180.00 | 176.00 | 177.00 | 177.00 | - | 175,386 |
| Feb 24, 2026 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | -1.67% | 161,658 |
| Feb 23, 2026 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 0.56% | 145,031 |
| Feb 11, 2026 | 179.00 | 180.50 | 176.00 | 179.00 | 179.00 | 0.28% | 135,686 |
| Feb 10, 2026 | 181.50 | 181.50 | 176.00 | 178.50 | 178.50 | -1.65% | 189,050 |
| Feb 9, 2026 | 193.50 | 193.50 | 178.00 | 181.50 | 181.50 | -6.20% | 624,925 |
| Feb 6, 2026 | 181.00 | 196.00 | 174.50 | 193.50 | 193.50 | 8.10% | 659,807 |
| Feb 5, 2026 | 182.50 | 186.50 | 178.00 | 179.00 | 179.00 | -3.76% | 281,051 |
| Feb 4, 2026 | 171.00 | 187.00 | 170.50 | 186.00 | 186.00 | 9.41% | 434,190 |
| Feb 3, 2026 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | - | 155,667 |
| Feb 2, 2026 | 175.50 | 175.50 | 170.00 | 170.00 | 170.00 | -3.13% | 204,352 |
| Jan 30, 2026 | 183.50 | 183.50 | 175.50 | 175.50 | 175.50 | -3.31% | 280,429 |
| Jan 29, 2026 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 3.13% | 292,762 |
| Jan 28, 2026 | 177.00 | 178.50 | 175.50 | 176.00 | 176.00 | -0.28% | 162,736 |
| Jan 27, 2026 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | -1.94% | 339,015 |
| Jan 26, 2026 | 181.50 | 184.50 | 179.50 | 180.00 | 180.00 | 0.28% | 179,475 |
| Jan 23, 2026 | 180.00 | 180.50 | 178.00 | 179.50 | 179.50 | -0.55% | 111,935 |
| Jan 22, 2026 | 179.00 | 181.00 | 178.50 | 180.50 | 180.50 | 1.40% | 92,345 |
| Jan 21, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | 216,319 |
| Jan 20, 2026 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | -0.55% | 160,132 |
| Jan 19, 2026 | 188.50 | 188.50 | 180.50 | 182.00 | 182.00 | -1.89% | 302,139 |
| Jan 16, 2026 | 184.50 | 190.50 | 183.00 | 185.50 | 185.50 | 1.09% | 338,046 |
| Jan 15, 2026 | 183.00 | 186.00 | 181.50 | 183.50 | 183.50 | 1.10% | 155,016 |
| Jan 14, 2026 | 181.00 | 183.00 | 181.00 | 181.50 | 181.50 | 0.28% | 82,429 |
| Jan 13, 2026 | 181.50 | 183.50 | 180.50 | 181.00 | 181.00 | -0.82% | 154,135 |