Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan · Delayed Price · Currency is TWD 70.20
+0.30 (0.43%)
Nov 6, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.30 | 72.20 | 63.30 | 70.20 | 70.20 | 0.43% | 209,545 |
| Nov 5, 2026 | 69.10 | 73.40 | 69.10 | 69.90 | 69.90 | -0.14% | 195,840 |
| Nov 4, 2026 | 70.00 | 70.50 | 66.00 | 70.00 | 70.00 | 5.26% | 188,603 |
| Nov 3, 2026 | 68.20 | 68.50 | 66.50 | 66.50 | 66.50 | -2.92% | 159,527 |
| Nov 2, 2026 | 68.40 | 69.20 | 67.90 | 68.50 | 68.50 | 0.15% | 83,550 |
| Oct 30, 2026 | 70.80 | 70.80 | 68.20 | 68.40 | 68.40 | -3.39% | 238,681 |
| Oct 29, 2026 | 71.70 | 72.40 | 70.70 | 70.80 | 70.80 | -1.80% | 69,535 |
| Oct 28, 2026 | 72.30 | 72.40 | 71.50 | 72.10 | 72.10 | 1.26% | 66,364 |
| Oct 27, 2026 | 72.10 | 73.00 | 70.60 | 71.20 | 71.20 | -2.06% | 145,681 |
| Oct 22, 2026 | 72.00 | 75.90 | 72.00 | 72.70 | 72.70 | -0.41% | 212,756 |
| Oct 21, 2026 | 71.60 | 73.90 | 71.60 | 73.00 | 73.00 | 2.24% | 126,428 |
| Oct 20, 2026 | 73.10 | 73.40 | 71.10 | 71.40 | 71.40 | -2.46% | 258,862 |
| Oct 19, 2026 | 75.00 | 75.30 | 73.20 | 73.20 | 73.20 | -3.56% | 316,068 |
| Oct 16, 2026 | 76.70 | 79.20 | 75.90 | 75.90 | 75.90 | 0.40% | 191,588 |
| Oct 15, 2026 | 77.00 | 78.20 | 75.30 | 75.60 | 75.60 | -1.31% | 130,335 |
| Oct 14, 2026 | 76.30 | 77.40 | 76.30 | 76.60 | 76.60 | 0.66% | 107,228 |
| Oct 13, 2026 | 79.30 | 79.30 | 76.00 | 76.10 | 76.10 | -4.04% | 303,585 |
| Oct 12, 2026 | 81.00 | 81.00 | 79.00 | 79.30 | 79.30 | -2.46% | 149,941 |
| 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 |