Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 79.30
-2.00 (-2.46%)
Oct 12, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 79.50 | 80.50 | 79.00 | 79.30 | 79.30 | -2.46% | 149,940 |
| Oct 8, 2026 | 81.00 | 81.70 | 80.80 | 81.30 | 81.30 | 0.37% | 59,344 |
| Oct 7, 2026 | 81.00 | 81.80 | 80.30 | 81.00 | 81.00 | 0.25% | 127,941 |
| Oct 6, 2026 | 86.20 | 86.20 | 80.80 | 80.80 | 80.80 | -4.94% | 265,500 |
| Oct 5, 2026 | 87.00 | 89.30 | 84.10 | 85.00 | 85.00 | - | 411,444 |
| Oct 2, 2026 | 80.50 | 85.20 | 80.50 | 85.00 | 85.00 | 5.07% | 281,634 |
| Oct 1, 2026 | 83.60 | 83.60 | 80.60 | 80.90 | 80.90 | -1.58% | 203,358 |
| Sep 30, 2026 | 80.70 | 82.90 | 80.70 | 82.20 | 82.20 | 1.86% | 247,467 |
| Sep 29, 2026 | 80.40 | 82.70 | 78.90 | 80.70 | 80.70 | 0.25% | 199,899 |
| Sep 24, 2026 | 81.10 | 81.50 | 78.60 | 80.50 | 80.50 | -2.19% | 233,476 |
| Sep 23, 2026 | 79.10 | 82.80 | 77.90 | 82.30 | 82.30 | 5.51% | 388,932 |
| Sep 22, 2026 | 77.50 | 78.10 | 76.70 | 78.00 | 78.00 | -0.26% | 110,035 |
| Sep 21, 2026 | 79.50 | 79.50 | 76.80 | 78.20 | 78.20 | -0.89% | 166,588 |
| Sep 18, 2026 | 76.20 | 78.90 | 76.20 | 78.90 | 78.90 | 3.54% | 361,633 |
| Sep 17, 2026 | 75.20 | 77.00 | 75.10 | 76.20 | 76.20 | 2.14% | 196,920 |
| Sep 16, 2026 | 75.30 | 76.00 | 74.40 | 74.60 | 74.60 | -0.80% | 144,274 |
| Sep 15, 2026 | 75.80 | 76.60 | 75.20 | 75.20 | 75.20 | -0.79% | 116,426 |
| Sep 14, 2026 | 75.50 | 77.00 | 74.50 | 75.80 | 75.80 | 0.53% | 151,113 |
| Sep 11, 2026 | 77.10 | 78.10 | 75.40 | 75.40 | 75.40 | -3.58% | 236,563 |
| Sep 10, 2026 | 80.20 | 80.30 | 77.90 | 78.20 | 78.20 | -4.52% | 283,487 |
| Sep 9, 2026 | 80.70 | 83.50 | 78.70 | 81.90 | 81.90 | 5.27% | 355,293 |
| Sep 8, 2026 | 74.50 | 79.00 | 74.50 | 77.80 | 77.80 | -0.38% | 268,237 |
| Sep 7, 2026 | 78.40 | 79.00 | 77.20 | 78.10 | 78.10 | -2.01% | 175,130 |
| Sep 4, 2026 | 75.50 | 79.80 | 73.80 | 79.70 | 79.70 | 5.56% | 359,743 |
| Sep 3, 2026 | 83.00 | 86.00 | 75.20 | 75.50 | 75.50 | -8.15% | 917,942 |
| Sep 2, 2026 | 74.10 | 82.20 | 74.00 | 82.20 | 82.20 | 9.89% | 481,345 |
| Sep 1, 2026 | 73.70 | 77.30 | 73.70 | 74.80 | 74.80 | - | 657,565 |
| Aug 31, 2026 | 78.00 | 80.20 | 74.80 | 74.80 | 74.80 | -4.83% | 2,028,262 |
| Aug 28, 2026 | 81.40 | 81.40 | 78.40 | 78.60 | 78.60 | -1.01% | 251,015 |
| Aug 27, 2026 | 82.50 | 82.50 | 78.60 | 79.40 | 79.40 | -3.76% | 415,493 |
| Aug 26, 2026 | 78.50 | 84.60 | 76.90 | 82.50 | 82.50 | 6.45% | 455,579 |
| Aug 25, 2026 | 77.40 | 78.10 | 73.80 | 77.50 | 77.50 | 0.13% | 609,120 |
| Aug 24, 2026 | 81.00 | 81.10 | 77.40 | 77.40 | 77.40 | -4.33% | 327,070 |
| Aug 21, 2026 | 83.10 | 83.40 | 80.40 | 80.90 | 80.90 | -0.37% | 193,272 |
| Aug 20, 2026 | 81.20 | 82.00 | 80.40 | 81.20 | 81.20 | 0.25% | 214,180 |
| Aug 19, 2026 | 83.10 | 83.30 | 80.70 | 81.00 | 81.00 | -2.53% | 377,563 |
| Aug 18, 2026 | 85.60 | 85.80 | 83.10 | 83.10 | 83.10 | -3.26% | 295,858 |
| Aug 17, 2026 | 86.90 | 87.60 | 85.70 | 85.90 | 85.90 | -0.23% | 145,913 |
| Aug 14, 2026 | 87.80 | 87.80 | 86.00 | 86.10 | 86.10 | -2.05% | 162,602 |
| Aug 13, 2026 | 88.40 | 89.10 | 86.60 | 87.90 | 87.90 | -0.23% | 143,828 |
| Aug 12, 2026 | 90.20 | 90.60 | 88.00 | 88.10 | 88.10 | -4.34% | 223,801 |
| Aug 11, 2026 | 89.20 | 93.00 | 87.80 | 92.10 | 92.10 | 1.43% | 165,489 |
| Aug 10, 2026 | 92.00 | 92.00 | 89.40 | 90.80 | 90.80 | -0.33% | 123,140 |
| Aug 7, 2026 | 90.70 | 92.40 | 89.60 | 91.10 | 91.10 | 1.11% | 161,933 |
| Aug 6, 2026 | 90.60 | 90.60 | 88.00 | 90.10 | 90.10 | 0.45% | 98,016 |
| Aug 5, 2026 | 87.70 | 89.80 | 87.70 | 89.70 | 89.70 | 2.28% | 146,756 |
| Aug 4, 2026 | 87.00 | 87.80 | 85.90 | 87.70 | 87.70 | -0.23% | 148,366 |
| Aug 3, 2026 | 86.90 | 89.40 | 86.00 | 87.90 | 87.90 | 1.03% | 137,080 |
| Jul 31, 2026 | 89.00 | 90.10 | 87.00 | 87.00 | 87.00 | -1.47% | 183,565 |
| Jul 30, 2026 | 88.10 | 90.10 | 86.10 | 88.30 | 88.30 | 0.23% | 132,018 |