Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 29.45
+1.45 (5.18%)
At close: Nov 28, 2025
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.75 | 30.40 | 27.75 | 29.45 | 29.45 | 5.18% | 304,088 |
| Nov 27, 2025 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 1.45% | 50,044 |
| Nov 26, 2025 | 27.65 | 27.65 | 27.30 | 27.60 | 27.60 | 0.55% | 133,420 |
| Nov 25, 2025 | 27.55 | 27.60 | 27.35 | 27.45 | 27.45 | -0.54% | 86,910 |
| Nov 24, 2025 | 27.60 | 27.90 | 27.30 | 27.60 | 27.60 | 0.36% | 121,012 |
| Nov 21, 2025 | 27.75 | 28.15 | 27.40 | 27.50 | 27.50 | -0.90% | 69,564 |
| Nov 20, 2025 | 27.20 | 28.20 | 27.20 | 27.75 | 27.75 | 1.09% | 90,939 |
| Nov 19, 2025 | 28.50 | 28.50 | 27.00 | 27.45 | 27.45 | -3.68% | 374,975 |
| Nov 18, 2025 | 29.10 | 29.10 | 28.20 | 28.50 | 28.50 | -2.06% | 113,991 |
| Nov 17, 2025 | 29.10 | 29.80 | 28.60 | 29.10 | 29.10 | -2.35% | 279,523 |
| Nov 14, 2025 | 30.00 | 30.10 | 29.50 | 29.80 | 29.80 | 0.17% | 201,572 |
| Nov 13, 2025 | 29.50 | 29.85 | 29.40 | 29.75 | 29.75 | 0.85% | 234,015 |
| Nov 12, 2025 | 29.50 | 29.60 | 28.90 | 29.50 | 29.50 | - | 185,553 |
| Nov 11, 2025 | 29.10 | 29.70 | 28.90 | 29.50 | 29.50 | 0.17% | 78,777 |
| Nov 10, 2025 | 29.25 | 29.45 | 28.90 | 29.45 | 29.45 | 0.86% | 213,920 |
| 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 | 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 |