Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 290.00
+1.50 (0.52%)
Oct 17, 2025, 2:31 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 0.52% | 201,367 |
| Oct 16, 2025 | 297.00 | 300.00 | 286.50 | 288.50 | 288.50 | -2.86% | 569,411 |
| Oct 15, 2025 | 286.50 | 298.00 | 286.00 | 297.00 | 297.00 | 4.21% | 520,159 |
| Oct 14, 2025 | 285.00 | 295.00 | 282.50 | 285.00 | 285.00 | 0.18% | 586,303 |
| Oct 13, 2025 | 260.00 | 285.50 | 260.00 | 284.50 | 284.50 | 4.98% | 768,404 |
| Oct 9, 2025 | 276.50 | 279.00 | 268.50 | 271.00 | 271.00 | 0.37% | 515,517 |
| Oct 8, 2025 | 275.00 | 279.00 | 267.50 | 270.00 | 270.00 | -3.23% | 537,607 |
| Oct 7, 2025 | 294.00 | 299.00 | 266.00 | 279.00 | 279.00 | -5.10% | 1,130,235 |
| Oct 3, 2025 | 297.00 | 298.50 | 291.50 | 294.00 | 294.00 | 0.86% | 331,942 |
| Oct 2, 2025 | 294.00 | 302.50 | 291.00 | 291.50 | 291.50 | -1.52% | 424,514 |
| Oct 1, 2025 | 288.50 | 308.00 | 288.50 | 296.00 | 296.00 | 2.60% | 596,222 |
| Sep 30, 2025 | 284.00 | 298.00 | 282.50 | 288.50 | 288.50 | 0.87% | 555,871 |
| Sep 29, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Sep 26, 2025 | 289.00 | 291.50 | 279.50 | 286.00 | 286.00 | -2.39% | 734,744 |
| Sep 25, 2025 | 274.50 | 296.00 | 274.50 | 293.00 | 293.00 | -0.51% | 1,106,943 |
| Sep 24, 2025 | 305.00 | 311.00 | 294.50 | 294.50 | 294.50 | -2.81% | 607,627 |
| Sep 23, 2025 | 301.00 | 316.00 | 301.00 | 303.00 | 303.00 | 0.83% | 563,993 |
| Sep 22, 2025 | 315.00 | 315.00 | 300.00 | 300.50 | 300.50 | -3.69% | 767,707 |
| Sep 19, 2025 | 307.00 | 318.00 | 307.00 | 312.00 | 312.00 | -2.04% | 880,915 |
| Sep 18, 2025 | 318.00 | 329.50 | 316.50 | 318.50 | 318.50 | 0.16% | 861,893 |
| Sep 17, 2025 | 319.00 | 322.50 | 312.50 | 318.00 | 318.00 | -0.31% | 810,931 |
| Sep 16, 2025 | 300.00 | 322.00 | 294.00 | 319.00 | 319.00 | 7.95% | 1,390,237 |
| Sep 15, 2025 | 281.00 | 298.00 | 278.00 | 295.50 | 295.50 | 3.50% | 760,659 |
| Sep 12, 2025 | 281.00 | 295.00 | 280.00 | 285.50 | 285.50 | 3.07% | 821,668 |
| Sep 11, 2025 | 298.00 | 298.00 | 273.50 | 277.00 | 277.00 | -3.65% | 1,360,922 |
| Sep 10, 2025 | 265.00 | 287.50 | 265.00 | 287.50 | 287.50 | 9.94% | 1,419,891 |
| Sep 9, 2025 | 262.00 | 268.00 | 257.50 | 261.50 | 261.50 | -0.19% | 906,220 |
| Sep 8, 2025 | 250.50 | 266.00 | 242.50 | 262.00 | 262.00 | 8.26% | 1,180,340 |
| Sep 5, 2025 | 236.00 | 243.00 | 235.00 | 242.00 | 242.00 | 1.47% | 611,112 |
| Sep 4, 2025 | 241.00 | 248.00 | 233.00 | 238.50 | 238.50 | -0.63% | 1,118,648 |
| Sep 3, 2025 | 233.50 | 244.00 | 230.00 | 240.00 | 240.00 | 6.90% | 1,991,012 |
| Sep 2, 2025 | 215.50 | 224.50 | 208.00 | 224.50 | 224.50 | 9.78% | 1,759,205 |
| Sep 1, 2025 | 183.00 | 205.00 | 183.00 | 204.50 | 204.50 | 7.07% | 933,304 |
| Aug 29, 2025 | 192.50 | 194.50 | 188.50 | 191.00 | 191.00 | 1.33% | 358,980 |
| Aug 28, 2025 | 193.00 | 198.50 | 188.50 | 188.50 | 188.50 | -2.33% | 631,174 |
| Aug 27, 2025 | 195.00 | 199.00 | 184.00 | 193.00 | 193.00 | 0.26% | 935,506 |
| Aug 26, 2025 | 192.00 | 200.00 | 192.00 | 192.50 | 192.50 | 0.26% | 424,071 |
| Aug 25, 2025 | 199.00 | 199.50 | 190.00 | 192.00 | 192.00 | -2.54% | 687,542 |
| Aug 22, 2025 | 201.50 | 203.00 | 193.00 | 197.00 | 197.00 | -1.01% | 1,131,406 |
| Aug 21, 2025 | 182.00 | 199.00 | 182.00 | 199.00 | 199.00 | 9.94% | 876,275 |
| Aug 20, 2025 | 181.50 | 183.00 | 173.00 | 181.00 | 181.00 | - | 800,555 |
| Aug 19, 2025 | 173.50 | 184.00 | 173.50 | 181.00 | 181.00 | 4.32% | 783,099 |
| Aug 18, 2025 | 168.50 | 178.50 | 168.50 | 173.50 | 173.50 | 1.76% | 614,765 |
| Aug 15, 2025 | 165.00 | 176.00 | 164.00 | 170.50 | 170.50 | 3.96% | 706,788 |
| Aug 14, 2025 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | 1.86% | 599,198 |
| Aug 13, 2025 | 153.50 | 166.00 | 151.00 | 161.00 | 161.00 | 4.89% | 1,150,813 |
| Aug 12, 2025 | 138.00 | 154.00 | 138.00 | 153.50 | 153.50 | 9.64% | 1,025,664 |
| Aug 11, 2025 | 140.00 | 142.50 | 138.00 | 140.00 | 140.00 | -1.41% | 319,553 |
| Aug 8, 2025 | 144.00 | 148.00 | 141.50 | 142.00 | 142.00 | - | 476,204 |
| Aug 7, 2025 | 136.00 | 146.50 | 134.50 | 142.00 | 142.00 | 5.19% | 562,845 |