Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 236.00
+11.50 (5.12%)
Sep 3, 2025, 12:38 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 233.50 | 244.00 | 230.00 | 236.00 | - | 5.12% | 1,516,603 |
| Sep 2, 2025 | 215.50 | 224.50 | 208.00 | 224.50 | 224.50 | 9.78% | 1,757,310 |
| 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 |
| Aug 6, 2025 | 129.00 | 137.00 | 128.50 | 135.00 | 135.00 | 5.06% | 418,984 |
| Aug 5, 2025 | 129.00 | 138.50 | 127.00 | 128.50 | 128.50 | -0.77% | 1,110,496 |
| Aug 4, 2025 | 127.50 | 129.50 | 122.50 | 129.50 | 129.50 | 1.97% | 231,610 |
| Aug 1, 2025 | 122.50 | 127.50 | 122.00 | 127.00 | 127.00 | 1.60% | 426,312 |
| Jul 31, 2025 | 129.50 | 130.00 | 125.00 | 125.00 | 125.00 | -3.47% | 380,803 |
| Jul 30, 2025 | 130.00 | 130.00 | 126.50 | 129.50 | 129.50 | -1.15% | 354,784 |
| Jul 29, 2025 | 136.00 | 136.00 | 130.50 | 131.00 | 131.00 | -2.24% | 111,870 |
| Jul 28, 2025 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | -1.11% | 273,389 |
| Jul 25, 2025 | 137.00 | 137.00 | 134.00 | 135.50 | 135.50 | 0.37% | 78,054 |
| Jul 24, 2025 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -0.74% | 132,398 |
| Jul 23, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 90,949 |
| Jul 22, 2025 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 162,638 |
| Jul 21, 2025 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 1.09% | 139,950 |
| Jul 18, 2025 | 145.00 | 145.00 | 137.50 | 137.50 | 137.50 | -5.17% | 347,627 |
| Jul 17, 2025 | 139.00 | 148.50 | 139.00 | 145.00 | 145.00 | 5.84% | 351,677 |
| Jul 16, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | - | 115,944 |
| Jul 15, 2025 | 137.50 | 138.00 | 134.00 | 137.00 | 137.00 | -0.36% | 216,500 |
| Jul 14, 2025 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | -1.79% | 73,950 |
| Jul 11, 2025 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | -2.44% | 112,920 |
| Jul 10, 2025 | 140.50 | 146.00 | 139.00 | 143.50 | 143.50 | 3.24% | 208,628 |
| Jul 9, 2025 | 137.50 | 141.00 | 134.00 | 139.00 | 139.00 | 1.09% | 176,068 |
| Jul 8, 2025 | 142.50 | 142.50 | 135.00 | 137.50 | 137.50 | -2.48% | 312,970 |
| Jul 7, 2025 | 142.00 | 143.50 | 140.50 | 141.00 | 141.00 | -0.35% | 185,022 |
| Jul 4, 2025 | 143.00 | 145.00 | 140.00 | 141.50 | 141.50 | -1.39% | 207,500 |
| Jul 3, 2025 | 148.00 | 148.00 | 143.50 | 143.50 | 143.50 | -1.37% | 103,425 |
| Jul 2, 2025 | 148.50 | 148.50 | 145.00 | 145.50 | 145.50 | - | 79,050 |
| Jul 1, 2025 | 147.50 | 148.50 | 145.50 | 145.50 | 145.50 | -0.68% | 92,437 |
| Jun 30, 2025 | 151.50 | 152.00 | 146.50 | 146.50 | 146.50 | -3.30% | 193,659 |
| Jun 27, 2025 | 149.50 | 151.50 | 147.00 | 151.50 | 151.50 | 0.66% | 138,371 |
| Jun 26, 2025 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -0.99% | 83,776 |