Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 33.30
+1.05 (3.26%)
Sep 5, 2025, 1:36 PM CST
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.50 | 33.65 | 31.50 | 33.20 | 33.20 | 2.95% | 671,490 |
| Sep 4, 2025 | 30.85 | 32.60 | 30.80 | 32.25 | 32.25 | 3.70% | 448,691 |
| Sep 3, 2025 | 30.95 | 31.50 | 30.65 | 31.10 | 31.10 | -0.96% | 233,888 |
| Sep 2, 2025 | 31.70 | 31.75 | 31.05 | 31.40 | 31.40 | -0.79% | 426,247 |
| Sep 1, 2025 | 31.90 | 32.45 | 31.40 | 31.65 | 31.65 | -0.16% | 351,864 |
| Aug 29, 2025 | 30.40 | 32.60 | 30.30 | 31.70 | 31.70 | 2.59% | 783,873 |
| Aug 28, 2025 | 31.30 | 31.95 | 30.30 | 30.90 | 30.90 | -0.80% | 522,160 |
| Aug 27, 2025 | 29.65 | 32.00 | 28.65 | 31.15 | 31.15 | 1.80% | 704,756 |
| Aug 26, 2025 | 34.65 | 34.65 | 29.90 | 30.60 | 30.60 | -9.87% | 1,657,037 |
| Aug 25, 2025 | 35.15 | 35.15 | 33.05 | 33.95 | 33.95 | -3.28% | 1,773,565 |
| Aug 22, 2025 | 31.55 | 35.35 | 31.50 | 35.10 | 35.10 | 12.14% | 3,325,908 |
| Aug 21, 2025 | 28.10 | 31.40 | 28.00 | 31.30 | 31.30 | 11.79% | 1,788,879 |
| Aug 20, 2025 | 26.20 | 28.15 | 25.90 | 28.00 | 28.00 | 7.07% | 930,850 |
| Aug 19, 2025 | 26.00 | 26.20 | 25.75 | 26.15 | 26.15 | 0.58% | 320,789 |
| Aug 18, 2025 | 25.75 | 26.10 | 25.60 | 26.00 | 26.00 | 0.78% | 326,562 |
| Aug 15, 2025 | 25.80 | 26.90 | 25.65 | 25.80 | 25.80 | -0.96% | 703,046 |
| Aug 14, 2025 | 24.15 | 26.70 | 24.15 | 26.05 | 26.05 | 5.68% | 972,634 |
| Aug 13, 2025 | 23.80 | 24.65 | 23.30 | 24.65 | 24.65 | 3.35% | 312,438 |
| Aug 12, 2025 | 22.20 | 24.60 | 22.20 | 23.85 | 23.85 | 6.00% | 731,983 |
| Aug 11, 2025 | 22.95 | 22.95 | 22.20 | 22.50 | 22.50 | -0.44% | 36,513 |
| Aug 8, 2025 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 1.80% | 78,827 |
| Aug 7, 2025 | 23.20 | 23.20 | 21.90 | 22.20 | 22.20 | -4.72% | 179,378 |
| Aug 6, 2025 | 22.45 | 23.85 | 22.35 | 23.30 | 23.30 | 4.02% | 497,028 |
| Aug 5, 2025 | 22.15 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 250,879 |
| Aug 4, 2025 | 21.90 | 22.25 | 21.60 | 22.00 | 22.00 | 0.69% | 146,721 |
| Aug 1, 2025 | 21.90 | 22.00 | 21.65 | 21.85 | 21.85 | - | 75,781 |
| Jul 31, 2025 | 21.65 | 22.05 | 21.65 | 21.85 | 21.85 | 1.16% | 133,405 |
| Jul 30, 2025 | 21.65 | 21.70 | 21.40 | 21.60 | 21.60 | -0.69% | 149,250 |
| Jul 29, 2025 | 21.65 | 22.45 | 21.65 | 21.75 | 21.75 | 0.69% | 219,020 |
| Jul 28, 2025 | 21.40 | 21.65 | 21.30 | 21.60 | 21.60 | 1.17% | 133,239 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 38,046 |
| Jul 24, 2025 | 21.10 | 21.45 | 21.10 | 21.10 | 21.10 | - | 46,701 |
| Jul 23, 2025 | 21.10 | 21.55 | 21.00 | 21.10 | 21.10 | - | 93,120 |
| Jul 22, 2025 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | -1.17% | 139,372 |
| Jul 21, 2025 | 21.20 | 21.80 | 21.00 | 21.35 | 21.35 | 0.23% | 69,575 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -0.47% | 124,701 |
| Jul 17, 2025 | 20.95 | 21.45 | 20.95 | 21.40 | 21.40 | 0.94% | 129,211 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.47% | 56,440 |
| Jul 15, 2025 | 21.50 | 21.50 | 21.00 | 21.30 | 21.30 | 1.43% | 166,295 |
| Jul 14, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 59,505 |
| Jul 11, 2025 | 21.25 | 21.55 | 20.90 | 21.00 | 21.00 | -1.64% | 188,335 |
| Jul 10, 2025 | 21.90 | 22.05 | 21.15 | 21.35 | 21.35 | 0.71% | 64,918 |
| Jul 9, 2025 | 21.30 | 21.55 | 21.00 | 21.20 | 21.20 | -1.17% | 85,525 |
| Jul 8, 2025 | 21.30 | 21.45 | 21.05 | 21.45 | 21.45 | -0.23% | 159,150 |
| Jul 7, 2025 | 21.50 | 21.60 | 20.90 | 21.50 | 21.50 | 0.47% | 89,327 |
| Jul 4, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -0.47% | 117,353 |
| Jul 3, 2025 | 21.60 | 21.80 | 20.90 | 21.50 | 21.50 | - | 193,813 |
| Jul 2, 2025 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -1.60% | 72,620 |
| Jul 1, 2025 | 21.00 | 22.30 | 20.75 | 21.85 | 21.85 | 4.55% | 228,742 |
| Jun 30, 2025 | 20.75 | 21.10 | 20.75 | 20.90 | 20.90 | - | 23,000 |