Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 115.00
-0.50 (-0.43%)
Jun 5, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 116.00 | 117.00 | 113.50 | 115.50 | - | - | 16,141 |
| 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 |
| May 4, 2026 | 161.00 | 161.00 | 142.00 | 142.50 | 142.50 | -6.25% | 856,358 |
| Apr 30, 2026 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | 9.75% | 475,929 |
| Apr 29, 2026 | 126.00 | 138.50 | 126.00 | 138.50 | 138.50 | 9.92% | 336,889 |
| Apr 28, 2026 | 123.00 | 126.50 | 123.00 | 126.00 | 126.00 | - | 119,110 |
| Apr 27, 2026 | 123.00 | 126.50 | 121.00 | 126.00 | 126.00 | 0.80% | 218,301 |
| Apr 24, 2026 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | -2.72% | 252,578 |
| Apr 23, 2026 | 128.00 | 130.00 | 124.50 | 128.50 | 128.50 | -1.15% | 342,067 |
| Apr 22, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 277,514 |
| Apr 21, 2026 | 130.50 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 164,207 |
| Apr 20, 2026 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | - | 267,958 |
| Apr 17, 2026 | 137.50 | 137.50 | 129.50 | 131.00 | 131.00 | -2.96% | 239,437 |
| Apr 16, 2026 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | - | 130,316 |
| Apr 15, 2026 | 140.50 | 140.50 | 133.50 | 135.00 | 135.00 | -1.46% | 211,090 |
| Apr 14, 2026 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.86% | 204,120 |
| Apr 13, 2026 | 138.00 | 138.00 | 132.50 | 134.50 | 134.50 | -3.24% | 289,493 |
| Apr 10, 2026 | 138.00 | 140.50 | 137.50 | 139.00 | 139.00 | 0.72% | 125,530 |
| Apr 9, 2026 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | -2.13% | 153,134 |
| Apr 8, 2026 | 140.00 | 144.50 | 140.00 | 141.00 | 141.00 | 1.44% | 117,391 |
| Apr 7, 2026 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | -2.46% | 168,445 |
| 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 |