Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 96.00
-0.40 (-0.41%)
Jul 16, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 96.00 | 97.10 | 95.20 | 96.40 | 96.40 | 0.84% | 135,687 |
| Jul 14, 2026 | 98.00 | 98.00 | 93.80 | 95.60 | 95.60 | -2.75% | 265,742 |
| Jul 13, 2026 | 103.00 | 103.00 | 98.10 | 98.30 | 98.30 | -2.19% | 141,223 |
| Jul 9, 2026 | 103.00 | 103.00 | 99.20 | 100.50 | 100.50 | 0.50% | 133,405 |
| Jul 8, 2026 | 101.50 | 105.00 | 99.40 | 100.00 | 100.00 | -1.48% | 214,123 |
| Jul 7, 2026 | 105.00 | 105.00 | 101.00 | 101.50 | 101.50 | -4.69% | 187,623 |
| Jul 6, 2026 | 110.00 | 116.50 | 106.00 | 106.50 | 106.50 | -0.93% | 691,227 |
| Jul 3, 2026 | 98.10 | 107.50 | 98.10 | 107.50 | 107.50 | 9.58% | 356,015 |
| Jul 2, 2026 | 98.80 | 99.20 | 97.80 | 98.10 | 98.10 | -1.41% | 126,201 |
| Jul 1, 2026 | 100.50 | 101.50 | 99.30 | 99.50 | 99.50 | -1.00% | 115,602 |
| Jun 30, 2026 | 101.00 | 101.00 | 99.10 | 100.50 | 100.50 | 0.50% | 120,568 |
| Jun 29, 2026 | 97.00 | 101.50 | 96.90 | 100.00 | 100.00 | 3.09% | 176,731 |
| Jun 26, 2026 | 99.40 | 100.00 | 97.00 | 97.00 | 97.00 | -2.81% | 266,120 |
| Jun 25, 2026 | 103.00 | 103.00 | 99.80 | 99.80 | 99.80 | -2.63% | 133,687 |
| Jun 24, 2026 | 99.10 | 103.00 | 98.00 | 102.50 | 102.50 | 2.50% | 245,335 |
| Jun 23, 2026 | 102.00 | 103.50 | 99.70 | 100.00 | 100.00 | -0.50% | 257,009 |
| Jun 22, 2026 | 103.00 | 103.00 | 99.00 | 100.50 | 100.50 | -2.43% | 479,871 |
| Jun 18, 2026 | 103.00 | 104.50 | 101.00 | 103.00 | 103.00 | -0.96% | 391,933 |
| Jun 17, 2026 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | -1.89% | 128,211 |
| Jun 16, 2026 | 106.50 | 106.50 | 104.00 | 106.00 | 106.00 | 0.95% | 200,440 |
| Jun 15, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 151,180 |
| Jun 12, 2026 | 107.00 | 108.00 | 104.50 | 107.00 | 107.00 | 0.47% | 189,606 |
| Jun 11, 2026 | 106.00 | 107.50 | 104.50 | 106.50 | 106.50 | -1.39% | 219,006 |
| Jun 10, 2026 | 109.50 | 110.50 | 106.50 | 108.00 | 108.00 | -2.26% | 179,878 |
| Jun 9, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -0.45% | 151,975 |
| Jun 8, 2026 | 109.00 | 113.00 | 106.50 | 111.00 | 111.00 | -3.48% | 203,265 |
| Jun 5, 2026 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | -0.43% | 334,820 |
| Jun 4, 2026 | 117.50 | 121.50 | 115.50 | 115.50 | 115.50 | -2.12% | 372,533 |
| Jun 3, 2026 | 120.00 | 120.00 | 115.50 | 118.00 | 118.00 | -2.88% | 497,641 |
| Jun 2, 2026 | 126.00 | 126.00 | 120.50 | 121.50 | 121.50 | -2.02% | 373,420 |
| Jun 1, 2026 | 127.00 | 133.00 | 123.00 | 124.00 | 124.00 | 1.64% | 499,579 |
| May 29, 2026 | 125.00 | 129.00 | 122.00 | 122.00 | 122.00 | 0.41% | 261,008 |
| May 28, 2026 | 124.00 | 126.00 | 121.50 | 121.50 | 121.50 | -2.02% | 239,427 |
| May 27, 2026 | 127.00 | 129.50 | 122.50 | 124.00 | 124.00 | -0.80% | 276,840 |
| May 26, 2026 | 127.00 | 127.50 | 124.00 | 125.00 | 125.00 | -1.57% | 180,433 |
| May 25, 2026 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | -0.39% | 188,105 |
| May 22, 2026 | 129.00 | 129.00 | 125.00 | 127.50 | 127.50 | -1.16% | 254,638 |
| May 21, 2026 | 129.50 | 130.50 | 128.00 | 129.00 | 129.00 | 0.78% | 76,096 |
| May 20, 2026 | 128.00 | 129.50 | 127.50 | 128.00 | 128.00 | -1.16% | 63,869 |
| May 19, 2026 | 127.00 | 130.00 | 127.00 | 129.50 | 129.50 | 2.37% | 129,245 |
| May 18, 2026 | 131.00 | 131.50 | 126.00 | 126.50 | 126.50 | -4.17% | 207,516 |
| May 15, 2026 | 128.50 | 135.00 | 127.00 | 132.00 | 132.00 | 3.13% | 187,357 |
| May 14, 2026 | 129.00 | 130.50 | 127.00 | 128.00 | 128.00 | -0.39% | 109,263 |
| May 13, 2026 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -2.65% | 110,913 |
| May 12, 2026 | 133.00 | 133.00 | 129.00 | 132.00 | 132.00 | -0.75% | 222,474 |
| May 11, 2026 | 131.50 | 136.00 | 131.50 | 133.00 | 133.00 | -2.21% | 134,872 |
| May 8, 2026 | 137.00 | 138.50 | 134.00 | 136.00 | 136.00 | - | 112,762 |
| May 7, 2026 | 133.50 | 139.50 | 133.50 | 136.00 | 136.00 | 1.12% | 129,131 |
| May 6, 2026 | 141.00 | 141.00 | 134.00 | 134.50 | 134.50 | -2.89% | 185,559 |
| May 5, 2026 | 135.50 | 140.50 | 134.50 | 138.50 | 138.50 | -2.81% | 158,618 |