Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 39.20
-1.05 (-2.61%)
Sep 18, 2026, 1:58 PM CST
Locus Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.95 | 40.95 | 38.80 | 39.50 | 39.50 | -1.86% | 174,856 |
| Sep 17, 2026 | 38.15 | 41.10 | 38.00 | 40.25 | 40.25 | 6.62% | 269,745 |
| Sep 16, 2026 | 37.35 | 38.10 | 37.35 | 37.75 | 37.75 | -0.66% | 127,164 |
| Sep 15, 2026 | 37.90 | 38.90 | 37.45 | 38.00 | 38.00 | - | 76,673 |
| Sep 14, 2026 | 38.55 | 38.55 | 37.50 | 38.00 | 38.00 | - | 116,104 |
| Sep 11, 2026 | 39.15 | 39.15 | 37.60 | 38.00 | 38.00 | -2.44% | 176,789 |
| Sep 10, 2026 | 39.15 | 39.30 | 38.50 | 38.95 | 38.95 | -0.51% | 159,112 |
| Sep 9, 2026 | 39.15 | 39.35 | 38.70 | 39.15 | 39.15 | - | 235,463 |
| Sep 8, 2026 | 39.45 | 39.45 | 38.85 | 39.15 | 39.15 | -0.63% | 143,150 |
| Sep 7, 2026 | 39.15 | 40.35 | 38.85 | 39.40 | 39.40 | -2.35% | 170,080 |
| Sep 4, 2026 | 40.85 | 41.15 | 39.15 | 40.35 | 40.35 | -1.22% | 113,901 |
| Sep 3, 2026 | 40.80 | 41.00 | 38.20 | 40.85 | 40.85 | 0.37% | 289,666 |
| Sep 2, 2026 | 41.30 | 41.30 | 40.10 | 40.70 | 40.70 | -0.37% | 91,691 |
| Sep 1, 2026 | 42.30 | 42.45 | 40.85 | 40.85 | 40.85 | -2.74% | 151,952 |
| Aug 31, 2026 | 43.00 | 43.00 | 41.10 | 42.00 | 42.00 | - | 129,852 |
| Aug 28, 2026 | 43.00 | 43.05 | 41.70 | 42.00 | 42.00 | -0.59% | 133,993 |
| Aug 27, 2026 | 43.00 | 43.60 | 41.85 | 42.25 | 42.25 | -1.74% | 358,955 |
| Aug 26, 2026 | 41.15 | 44.20 | 40.00 | 43.00 | 43.00 | 4.62% | 521,288 |
| 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 |