Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 170.00
-5.50 (-3.13%)
Feb 2, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 186.00 | 187.00 | 181.50 | 182.50 | 182.50 | -2.93% | 192,959 |
| Jan 9, 2026 | 184.50 | 188.00 | 178.00 | 188.00 | 188.00 | 3.30% | 350,428 |
| Jan 8, 2026 | 184.50 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 190,603 |
| Jan 7, 2026 | 183.00 | 185.50 | 181.50 | 183.00 | 183.00 | - | 227,395 |
| Jan 6, 2026 | 185.50 | 186.50 | 182.50 | 183.00 | 183.00 | -1.35% | 124,206 |
| Jan 5, 2026 | 186.00 | 188.50 | 182.50 | 185.50 | 185.50 | -1.33% | 310,574 |
| Jan 2, 2026 | 193.50 | 194.50 | 187.50 | 188.00 | 188.00 | -3.34% | 289,655 |
| Dec 31, 2025 | 186.00 | 198.00 | 186.00 | 194.50 | 194.50 | 2.91% | 447,232 |
| Dec 30, 2025 | 192.50 | 192.50 | 184.00 | 189.00 | 189.00 | -0.26% | 292,280 |
| Dec 29, 2025 | 190.50 | 194.50 | 185.50 | 189.50 | 189.50 | -0.52% | 258,135 |
| Dec 26, 2025 | 187.00 | 193.00 | 185.00 | 190.50 | 190.50 | 3.25% | 160,057 |
| Dec 24, 2025 | 184.50 | 187.00 | 184.00 | 184.50 | 184.50 | - | 86,334 |
| Dec 23, 2025 | 190.50 | 190.50 | 184.00 | 184.50 | 184.50 | -2.89% | 136,463 |
| Dec 22, 2025 | 183.50 | 192.00 | 182.00 | 190.00 | 190.00 | 3.54% | 154,695 |
| Dec 19, 2025 | 184.00 | 186.00 | 182.50 | 183.50 | 183.50 | -1.34% | 159,236 |
| Dec 18, 2025 | 185.50 | 187.00 | 184.00 | 186.00 | 186.00 | - | 141,801 |
| Dec 17, 2025 | 189.50 | 189.50 | 186.00 | 186.00 | 186.00 | - | 61,182 |
| Dec 16, 2025 | 191.50 | 191.50 | 185.00 | 186.00 | 186.00 | -1.59% | 154,557 |
| Dec 15, 2025 | 189.50 | 192.00 | 187.00 | 189.00 | 189.00 | 0.27% | 121,854 |
| Dec 12, 2025 | 189.00 | 190.50 | 187.00 | 188.50 | 188.50 | - | 136,412 |
| Dec 11, 2025 | 189.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 114,841 |
| Dec 10, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 139,004 |
| Dec 9, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 160,193 |
| Dec 8, 2025 | 196.50 | 196.50 | 190.00 | 194.00 | 194.00 | 1.04% | 167,267 |
| Dec 5, 2025 | 198.00 | 198.00 | 191.50 | 192.00 | 192.00 | -1.03% | 137,179 |
| Dec 4, 2025 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.26% | 140,097 |
| Dec 3, 2025 | 193.00 | 197.00 | 191.50 | 194.50 | 194.50 | 0.78% | 248,349 |
| Dec 2, 2025 | 200.00 | 200.50 | 190.00 | 193.00 | 193.00 | -4.46% | 453,341 |
| Dec 1, 2025 | 219.50 | 222.00 | 201.00 | 202.00 | 202.00 | -7.13% | 847,603 |
| Nov 28, 2025 | 215.00 | 217.50 | 201.50 | 217.50 | 217.50 | 9.85% | 956,149 |
| Nov 27, 2025 | 196.00 | 198.00 | 191.00 | 198.00 | 198.00 | 1.80% | 212,018 |
| Nov 26, 2025 | 194.50 | 202.50 | 192.00 | 194.50 | 194.50 | 3.18% | 419,254 |
| Nov 25, 2025 | 191.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 131,690 |
| Nov 24, 2025 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 5.00% | 338,344 |
| Nov 21, 2025 | 182.00 | 186.00 | 175.00 | 180.00 | 180.00 | -1.10% | 351,303 |
| Nov 20, 2025 | 188.50 | 194.50 | 182.00 | 182.00 | 182.00 | -3.45% | 363,748 |