Lukas Biomedical Inc. (TPEX:6814)
Taiwan · Delayed Price · Currency is TWD 23.90
-1.05 (-4.21%)
May 29, 2026, 1:21 PM CST
Lukas Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.95 | 25.00 | 23.75 | 25.00 | 25.00 | 0.20% | 28,164 |
| May 28, 2026 | 23.75 | 25.00 | 23.70 | 24.95 | 24.95 | 0.20% | 16,004 |
| May 27, 2026 | 23.80 | 25.00 | 23.80 | 24.90 | 24.90 | -0.40% | 9,005 |
| May 26, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | - | 6,002 |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| May 22, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 6,003 |
| May 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 8,002 |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| May 19, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -0.40% | 502 |
| May 18, 2026 | 25.20 | 25.40 | 24.15 | 25.10 | 25.10 | -4.56% | 14,003 |
| May 15, 2026 | 25.20 | 26.50 | 25.10 | 26.30 | 26.30 | 0.38% | 113,512 |
| May 14, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 4.80% | 84,705 |
| May 13, 2026 | 24.15 | 26.15 | 23.00 | 25.00 | 25.00 | -1.19% | 70,314 |
| May 12, 2026 | 24.20 | 25.40 | 24.15 | 25.30 | 25.30 | -0.20% | 17,007 |
| May 11, 2026 | 24.15 | 25.35 | 24.15 | 25.35 | 25.35 | - | 2,153 |
| May 8, 2026 | 25.35 | 25.35 | 24.15 | 25.35 | 25.35 | - | 1,026 |
| May 7, 2026 | 24.15 | 25.35 | 24.15 | 25.35 | 25.35 | 0.20% | 5,023 |
| May 6, 2026 | 25.40 | 25.40 | 24.20 | 25.30 | 25.30 | -0.39% | 13 |
| May 5, 2026 | 25.35 | 25.40 | 24.15 | 25.40 | 25.40 | 1.60% | 13,025 |
| May 4, 2026 | 25.25 | 26.40 | 25.00 | 25.00 | 25.00 | -1.19% | 37,073 |
| Apr 30, 2026 | 26.35 | 27.55 | 24.10 | 25.30 | 25.30 | -3.98% | 47,159 |
| Apr 29, 2026 | 25.15 | 26.35 | 25.15 | 26.35 | 26.35 | - | 5,015 |
| Apr 28, 2026 | 23.20 | 27.60 | 23.20 | 26.35 | 26.35 | 9.34% | 63,308 |
| Apr 27, 2026 | 24.00 | 24.20 | 23.30 | 24.10 | 24.10 | -0.41% | 7,033 |
| Apr 24, 2026 | 24.70 | 24.70 | 23.55 | 24.20 | 24.20 | -2.02% | 5,156 |
| Apr 23, 2026 | 24.70 | 25.80 | 24.60 | 24.70 | 24.70 | -4.26% | 21,060 |
| Apr 22, 2026 | 25.70 | 26.60 | 24.70 | 25.80 | 25.80 | -3.01% | 11,335 |
| Apr 21, 2026 | 26.50 | 26.60 | 25.65 | 26.60 | 26.60 | -1.48% | 10,005 |
| Apr 20, 2026 | 24.20 | 28.20 | 24.10 | 27.00 | 27.00 | 11.57% | 38,516 |
| 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 |