Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 43.00
+1.90 (4.62%)
Aug 26, 2026, 1:52 PM CST
Locus Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 38.65 | 41.95 | 38.65 | 41.10 | 41.10 | 6.20% | 640,883 |
| Aug 24, 2026 | 37.00 | 39.00 | 37.00 | 38.70 | 38.70 | 3.89% | 282,695 |
| Aug 21, 2026 | 37.35 | 37.40 | 36.90 | 37.25 | 37.25 | -0.13% | 70,565 |
| Aug 20, 2026 | 36.60 | 37.90 | 36.50 | 37.30 | 37.30 | 0.54% | 129,513 |
| Aug 19, 2026 | 37.00 | 37.95 | 36.40 | 37.10 | 37.10 | -0.67% | 135,502 |
| Aug 18, 2026 | 38.25 | 38.25 | 37.00 | 37.35 | 37.35 | 0.27% | 94,460 |
| Aug 17, 2026 | 38.50 | 38.50 | 36.60 | 37.25 | 37.25 | -1.72% | 123,235 |
| Aug 14, 2026 | 38.00 | 38.50 | 37.60 | 37.90 | 37.90 | -1.81% | 240,876 |
| Aug 13, 2026 | 40.00 | 40.00 | 38.50 | 38.60 | 38.60 | -3.02% | 266,034 |
| Aug 12, 2026 | 39.85 | 40.15 | 39.55 | 39.80 | 39.80 | -0.75% | 102,149 |
| Aug 11, 2026 | 41.00 | 41.00 | 39.55 | 40.10 | 40.10 | -0.25% | 81,109 |
| Aug 10, 2026 | 39.80 | 41.00 | 39.20 | 40.20 | 40.20 | 1.01% | 104,045 |
| Aug 7, 2026 | 41.10 | 41.10 | 39.05 | 39.80 | 39.80 | -1.61% | 227,235 |
| Aug 6, 2026 | 41.15 | 41.15 | 40.15 | 40.45 | 40.45 | -2.29% | 117,413 |
| Aug 5, 2026 | 41.55 | 41.55 | 40.05 | 41.40 | 41.40 | 2.99% | 230,606 |
| Aug 4, 2026 | 41.15 | 41.65 | 39.65 | 40.20 | 40.20 | -2.78% | 170,505 |
| Aug 3, 2026 | 38.15 | 41.95 | 37.70 | 41.35 | 41.35 | 9.68% | 244,914 |
| Jul 31, 2026 | 37.20 | 37.90 | 37.20 | 37.70 | 37.70 | 2.17% | 159,815 |
| Jul 30, 2026 | 35.45 | 39.60 | 34.70 | 36.90 | 36.90 | 4.24% | 213,099 |
| Jul 29, 2026 | 38.10 | 38.10 | 34.60 | 35.40 | 35.40 | -6.84% | 704,971 |
| Jul 28, 2026 | 39.95 | 39.95 | 37.95 | 38.00 | 38.00 | -3.55% | 556,844 |
| Jul 27, 2026 | 40.00 | 40.15 | 38.90 | 39.40 | 39.40 | -1.75% | 247,542 |
| Jul 24, 2026 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | - | 173,399 |
| Jul 23, 2026 | 41.50 | 41.50 | 40.00 | 40.10 | 40.10 | -2.20% | 254,581 |
| Jul 22, 2026 | 41.60 | 41.60 | 39.70 | 41.00 | 41.00 | 0.61% | 354,208 |
| Jul 21, 2026 | 42.80 | 42.80 | 39.85 | 40.75 | 40.75 | -2.98% | 467,557 |
| Jul 20, 2026 | 41.70 | 43.10 | 40.35 | 42.00 | 42.00 | -0.36% | 336,026 |
| Jul 17, 2026 | 42.00 | 43.75 | 41.75 | 42.15 | 42.15 | -1.98% | 299,115 |
| Jul 16, 2026 | 44.50 | 44.65 | 42.15 | 43.00 | 43.00 | -6.11% | 512,875 |
| Jul 15, 2026 | 43.15 | 46.75 | 42.00 | 45.80 | 45.80 | 6.51% | 424,647 |
| Jul 14, 2026 | 43.15 | 44.10 | 40.80 | 43.00 | 43.00 | -0.81% | 600,565 |
| Jul 13, 2026 | 45.10 | 45.50 | 43.35 | 43.35 | 43.35 | -2.69% | 270,331 |
| Jul 9, 2026 | 45.00 | 45.05 | 44.40 | 44.55 | 44.55 | -0.34% | 173,529 |
| Jul 8, 2026 | 45.15 | 45.40 | 44.60 | 44.70 | 44.70 | -1.11% | 164,724 |
| Jul 7, 2026 | 46.90 | 47.10 | 44.95 | 45.20 | 45.20 | -1.42% | 425,085 |
| Jul 6, 2026 | 46.70 | 46.80 | 45.30 | 45.85 | 45.85 | -1.50% | 375,493 |
| Jul 3, 2026 | 45.00 | 48.00 | 44.90 | 46.55 | 46.55 | 1.53% | 206,334 |
| Jul 2, 2026 | 46.80 | 46.85 | 45.30 | 45.85 | 45.85 | -1.82% | 385,073 |
| Jul 1, 2026 | 49.40 | 49.45 | 46.70 | 46.70 | 46.70 | -3.41% | 293,579 |
| Jun 30, 2026 | 48.55 | 49.15 | 47.85 | 48.35 | 48.35 | 0.62% | 245,789 |
| Jun 29, 2026 | 46.00 | 52.30 | 45.85 | 48.05 | 48.05 | 3.33% | 356,337 |
| Jun 26, 2026 | 50.40 | 50.40 | 45.20 | 46.50 | 46.50 | -6.44% | 525,422 |
| Jun 25, 2026 | 54.00 | 54.00 | 49.50 | 49.70 | 49.70 | -4.97% | 511,193 |
| Jun 24, 2026 | 52.90 | 54.20 | 50.50 | 52.30 | 52.30 | -1.13% | 715,197 |
| Jun 23, 2026 | 51.00 | 54.70 | 50.20 | 52.90 | 52.90 | 3.73% | 1,483,286 |
| Jun 22, 2026 | 47.35 | 52.70 | 45.55 | 51.00 | 51.00 | 9.44% | 922,705 |
| Jun 18, 2026 | 43.00 | 47.30 | 42.35 | 46.60 | 46.60 | 8.37% | 608,470 |
| Jun 17, 2026 | 42.35 | 43.15 | 40.30 | 43.00 | 43.00 | 0.94% | 1,067,232 |
| Jun 16, 2026 | 45.95 | 45.95 | 42.45 | 42.60 | 42.60 | -5.44% | 871,969 |
| Jun 15, 2026 | 46.30 | 46.35 | 44.70 | 45.05 | 45.05 | -2.70% | 389,576 |