Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 28.90
-0.70 (-2.36%)
Nov 7, 2025, 1:04 PM CST
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.25 | 29.35 | 28.40 | 29.20 | 29.20 | -1.35% | 152,985 |
| Nov 6, 2025 | 29.05 | 29.65 | 28.80 | 29.60 | 29.60 | 1.72% | 86,888 |
| Nov 5, 2025 | 29.20 | 29.20 | 27.90 | 29.10 | 29.10 | 0.34% | 192,146 |
| Nov 4, 2025 | 29.35 | 29.60 | 28.90 | 29.00 | 29.00 | -1.86% | 132,300 |
| Nov 3, 2025 | 29.30 | 30.00 | 28.75 | 29.55 | 29.55 | 1.55% | 256,277 |
| Oct 31, 2025 | 28.60 | 29.90 | 27.80 | 29.10 | 29.10 | 1.04% | 647,741 |
| Oct 30, 2025 | 30.40 | 30.50 | 28.50 | 28.80 | 28.80 | -5.57% | 526,487 |
| Oct 29, 2025 | 30.65 | 30.75 | 30.25 | 30.50 | 30.50 | -0.33% | 244,105 |
| Oct 28, 2025 | 31.70 | 31.80 | 30.35 | 30.60 | 30.60 | -3.62% | 596,880 |
| Oct 27, 2025 | 32.30 | 32.30 | 31.50 | 31.75 | 31.75 | -1.70% | 165,193 |
| Oct 23, 2025 | 32.40 | 33.10 | 31.90 | 32.30 | 32.30 | -0.62% | 363,698 |
| Oct 22, 2025 | 32.55 | 32.90 | 32.45 | 32.50 | 32.50 | -0.31% | 143,514 |
| Oct 21, 2025 | 32.80 | 32.95 | 32.55 | 32.60 | 32.60 | - | 100,372 |
| Oct 20, 2025 | 32.95 | 32.95 | 32.50 | 32.60 | 32.60 | -0.61% | 121,875 |
| Oct 17, 2025 | 32.50 | 33.20 | 32.50 | 32.80 | 32.80 | 0.15% | 140,980 |
| Oct 16, 2025 | 32.50 | 32.95 | 32.50 | 32.75 | 32.75 | -0.15% | 73,100 |
| Oct 15, 2025 | 32.05 | 32.95 | 32.05 | 32.80 | 32.80 | 0.15% | 111,092 |
| Oct 14, 2025 | 32.90 | 33.50 | 32.60 | 32.75 | 32.75 | -0.61% | 241,425 |
| Oct 13, 2025 | 31.50 | 33.45 | 31.50 | 32.95 | 32.95 | 1.07% | 230,550 |
| Oct 9, 2025 | 32.70 | 33.00 | 32.00 | 32.60 | 32.60 | - | 260,105 |
| Oct 8, 2025 | 32.95 | 33.10 | 32.15 | 32.60 | 32.60 | -1.06% | 235,841 |
| Oct 7, 2025 | 32.60 | 33.60 | 32.60 | 32.95 | 32.95 | 0.30% | 97,754 |
| Oct 3, 2025 | 33.00 | 33.70 | 32.60 | 32.85 | 32.85 | -1.65% | 241,613 |
| Oct 2, 2025 | 34.60 | 34.60 | 32.80 | 33.40 | 33.40 | -2.91% | 220,415 |
| Oct 1, 2025 | 34.10 | 35.15 | 33.60 | 34.40 | 34.40 | -0.86% | 281,274 |
| Sep 30, 2025 | 35.00 | 36.60 | 33.75 | 34.70 | 34.70 | - | 692,277 |
| Sep 29, 2025 | 35.00 | 36.60 | 33.75 | 34.70 | 34.70 | 1.61% | 692,277 |
| Sep 26, 2025 | 34.00 | 34.95 | 32.85 | 34.15 | 34.15 | - | 508,897 |
| Sep 25, 2025 | 34.95 | 35.00 | 33.00 | 34.15 | 34.15 | -1.30% | 768,570 |
| Sep 24, 2025 | 31.05 | 35.05 | 30.95 | 34.60 | 34.60 | 10.54% | 563,339 |
| Sep 23, 2025 | 31.35 | 32.00 | 31.25 | 31.30 | 31.30 | -0.79% | 215,807 |
| Sep 22, 2025 | 31.80 | 31.95 | 31.40 | 31.55 | 31.55 | -0.63% | 295,002 |
| Sep 19, 2025 | 31.00 | 32.00 | 30.85 | 31.75 | 31.75 | 2.42% | 389,712 |
| Sep 18, 2025 | 31.00 | 31.80 | 30.80 | 31.00 | 31.00 | -1.43% | 454,369 |
| Sep 17, 2025 | 31.50 | 31.85 | 30.90 | 31.45 | 31.45 | -0.94% | 253,424 |
| Sep 16, 2025 | 31.60 | 32.35 | 30.65 | 31.75 | 31.75 | -0.16% | 183,141 |
| Sep 15, 2025 | 32.95 | 33.00 | 31.45 | 31.80 | 31.80 | -3.64% | 242,709 |
| Sep 12, 2025 | 31.55 | 34.25 | 31.55 | 33.00 | 33.00 | 4.43% | 418,713 |
| Sep 11, 2025 | 33.45 | 34.00 | 31.60 | 31.60 | 31.60 | -5.39% | 460,176 |
| Sep 10, 2025 | 32.60 | 33.95 | 32.60 | 33.40 | 33.40 | 1.83% | 238,067 |
| Sep 9, 2025 | 34.10 | 34.10 | 32.40 | 32.80 | 32.80 | -3.53% | 324,943 |
| Sep 8, 2025 | 33.10 | 35.15 | 32.85 | 34.00 | 34.00 | 2.41% | 459,420 |
| 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 |