Lukas Biomedical Inc. (TPEX:6814)
Taiwan · Delayed Price · Currency is TWD 27.00
+2.80 (11.57%)
Apr 20, 2026, 12:17 PM CST
Lukas Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 24.20 | 28.20 | 24.10 | 27.00 | 27.00 | 11.57% | 38,416 |
| Apr 17, 2026 | 24.60 | 24.80 | 22.60 | 24.20 | 24.20 | -1.63% | 70,420 |
| Apr 16, 2026 | 23.60 | 24.80 | 23.60 | 24.60 | 24.60 | 0.41% | 21,957 |
| Apr 15, 2026 | 24.80 | 24.80 | 23.60 | 24.50 | 24.50 | -1.21% | 8,631 |
| Apr 14, 2026 | 24.80 | 24.90 | 23.60 | 24.80 | 24.80 | - | 7,225 |
| Apr 13, 2026 | 24.70 | 24.80 | 23.60 | 24.80 | 24.80 | 0.40% | 66,007 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 11 |
| Apr 9, 2026 | 23.65 | 24.70 | 23.65 | 24.70 | 24.70 | -1.20% | 1,011 |
| Apr 8, 2026 | 24.90 | 26.10 | 22.80 | 25.00 | 25.00 | 0.40% | 51,216 |
| Apr 7, 2026 | 26.00 | 26.00 | 24.80 | 24.90 | 24.90 | -4.23% | 37,012 |
| Apr 2, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 26.00 | - | 6,013 |
| Apr 1, 2026 | 26.10 | 26.10 | 24.70 | 26.00 | 26.00 | -0.38% | 58,020 |
| Mar 31, 2026 | 26.10 | 26.10 | 24.90 | 26.10 | 26.10 | - | 12,013 |
| Mar 30, 2026 | 24.90 | 26.10 | 24.90 | 26.10 | 26.10 | - | 5,030 |
| Mar 27, 2026 | 25.00 | 26.10 | 24.80 | 26.10 | 26.10 | - | 17,010 |
| Mar 26, 2026 | 26.20 | 26.30 | 24.85 | 26.10 | 26.10 | -0.38% | 41,011 |
| Mar 25, 2026 | 26.15 | 26.20 | 24.90 | 26.20 | 26.20 | 0.19% | 7,005 |
| Mar 24, 2026 | 26.15 | 26.20 | 26.05 | 26.15 | 26.15 | - | 13,004 |
| Mar 23, 2026 | 26.50 | 26.60 | 26.00 | 26.15 | 26.15 | -1.32% | 9,303 |
| Mar 20, 2026 | 27.00 | 27.00 | 25.60 | 26.50 | 26.50 | -1.85% | 29,014 |
| Mar 19, 2026 | 26.75 | 27.85 | 24.45 | 27.00 | 27.00 | 0.93% | 74,308 |
| Mar 18, 2026 | 26.50 | 26.75 | 25.60 | 26.75 | 26.75 | 0.94% | 10,020 |
| Mar 17, 2026 | 26.40 | 26.80 | 26.00 | 26.50 | 26.50 | 0.38% | 34,119 |
| Mar 16, 2026 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | -0.38% | 14,102 |
| Mar 13, 2026 | 26.50 | 26.50 | 25.30 | 26.50 | 26.50 | - | 8,041 |
| Mar 12, 2026 | 26.90 | 27.00 | 25.20 | 26.50 | 26.50 | -1.49% | 28,845 |
| Mar 11, 2026 | 27.20 | 27.30 | 25.70 | 26.90 | 26.90 | -1.10% | 15,020 |
| Mar 10, 2026 | 26.50 | 27.20 | 25.70 | 27.20 | 27.20 | 2.64% | 39,011 |
| Mar 9, 2026 | 26.00 | 26.80 | 25.50 | 26.50 | 26.50 | -1.12% | 24,015 |
| Mar 6, 2026 | 26.00 | 26.80 | 25.60 | 26.80 | 26.80 | - | 30,108 |
| Mar 5, 2026 | 26.70 | 26.80 | 25.50 | 26.80 | 26.80 | 0.37% | 25,118 |
| Mar 4, 2026 | 26.70 | 26.70 | 25.60 | 26.70 | 26.70 | - | 8,015 |
| Mar 3, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -0.37% | 1,116 |
| Mar 2, 2026 | 27.00 | 27.00 | 25.90 | 26.80 | 26.80 | -0.74% | 3,038 |
| Feb 26, 2026 | 27.20 | 27.20 | 25.90 | 27.00 | 27.00 | -0.74% | 3,019 |
| Feb 25, 2026 | 25.90 | 27.25 | 25.90 | 27.20 | 27.20 | 0.74% | 43,007 |
| Feb 24, 2026 | 27.70 | 27.70 | 26.20 | 27.00 | 27.00 | -2.53% | 13,025 |
| Feb 23, 2026 | 27.80 | 27.80 | 26.45 | 27.70 | 27.70 | -1.77% | 8,517 |
| Feb 11, 2026 | 28.30 | 28.30 | 26.80 | 28.20 | 28.20 | -0.35% | 37,022 |
| Feb 10, 2026 | 27.20 | 29.25 | 27.10 | 28.30 | 28.30 | -1.05% | 27,010 |
| Feb 9, 2026 | 28.50 | 28.70 | 27.80 | 28.60 | 28.60 | -0.69% | 25,004 |
| Feb 6, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | -0.69% | 3,002 |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Feb 4, 2026 | 29.20 | 29.20 | 28.15 | 29.00 | 29.00 | -0.85% | 3,016 |
| Feb 3, 2026 | 28.80 | 29.60 | 28.35 | 29.25 | 29.25 | -0.85% | 5,003 |
| Feb 2, 2026 | 29.65 | 29.65 | 28.05 | 29.50 | 29.50 | -0.51% | 16,019 |
| Jan 30, 2026 | 29.60 | 29.65 | 28.25 | 29.65 | 29.65 | 0.17% | 4,017 |
| Jan 29, 2026 | 29.60 | 29.80 | 28.20 | 29.60 | 29.60 | - | 17,509 |
| Jan 28, 2026 | 30.40 | 30.40 | 28.45 | 29.60 | 29.60 | -2.63% | 44,586 |
| Jan 27, 2026 | 30.40 | 30.50 | 29.10 | 30.40 | 30.40 | - | 11,722 |