Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 50.00
-2.30 (-4.40%)
Jun 25, 2026, 2:04 PM CST
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 45.45 | 48.15 | 44.60 | 46.30 | 46.30 | 3.23% | 350,470 |
| Jun 11, 2026 | 48.00 | 48.10 | 44.65 | 44.85 | 44.85 | -7.81% | 900,156 |
| Jun 10, 2026 | 50.20 | 50.20 | 48.05 | 48.65 | 48.65 | -2.41% | 553,139 |
| Jun 9, 2026 | 51.00 | 51.00 | 49.70 | 49.85 | 49.85 | 0.30% | 222,080 |
| Jun 8, 2026 | 50.80 | 50.80 | 46.85 | 49.70 | 49.70 | -3.87% | 512,244 |
| Jun 5, 2026 | 50.50 | 52.80 | 50.50 | 51.70 | 51.70 | 1.97% | 512,157 |
| Jun 4, 2026 | 51.00 | 51.10 | 48.80 | 50.70 | 50.70 | -1.36% | 470,947 |
| Jun 3, 2026 | 54.10 | 54.10 | 51.10 | 51.40 | 51.40 | -2.28% | 648,130 |
| Jun 2, 2026 | 54.00 | 56.10 | 52.10 | 52.60 | 52.60 | -4.71% | 463,045 |
| Jun 1, 2026 | 53.30 | 55.70 | 51.00 | 55.20 | 55.20 | 4.15% | 837,825 |
| May 29, 2026 | 53.10 | 54.70 | 52.60 | 53.00 | 53.00 | -1.67% | 400,871 |
| May 28, 2026 | 55.10 | 56.00 | 52.80 | 53.90 | 53.90 | -0.55% | 539,926 |
| May 27, 2026 | 59.00 | 59.10 | 53.70 | 54.20 | 54.20 | -6.87% | 873,866 |
| May 26, 2026 | 59.20 | 62.00 | 55.80 | 58.20 | 58.20 | -1.02% | 1,393,838 |
| May 25, 2026 | 49.35 | 59.00 | 49.35 | 58.80 | 58.80 | 19.27% | 1,734,528 |
| May 22, 2026 | 48.50 | 50.00 | 47.05 | 49.30 | 49.30 | 2.28% | 858,436 |
| May 21, 2026 | 50.50 | 50.50 | 47.50 | 48.20 | 48.20 | -2.13% | 702,780 |
| May 20, 2026 | 49.05 | 52.10 | 48.65 | 49.25 | 49.25 | -0.81% | 644,672 |
| May 19, 2026 | 48.70 | 51.30 | 48.00 | 49.65 | 49.65 | 1.95% | 567,681 |
| May 18, 2026 | 50.00 | 50.30 | 41.80 | 48.70 | 48.70 | -3.75% | 1,333,953 |
| May 15, 2026 | 53.90 | 56.00 | 50.20 | 50.60 | 50.60 | -7.83% | 1,387,375 |
| May 14, 2026 | 57.00 | 59.00 | 54.90 | 54.90 | 54.90 | -5.18% | 940,834 |
| May 13, 2026 | 59.00 | 60.10 | 55.80 | 57.90 | 57.90 | -3.66% | 828,833 |
| May 12, 2026 | 56.80 | 61.50 | 54.70 | 60.10 | 60.10 | 7.32% | 2,133,799 |
| May 11, 2026 | 55.30 | 57.00 | 48.35 | 56.00 | 56.00 | - | 2,806,290 |
| May 8, 2026 | 59.80 | 60.50 | 55.40 | 56.00 | 56.00 | -6.67% | 2,146,428 |
| May 7, 2026 | 64.00 | 64.00 | 58.50 | 60.00 | 60.00 | -6.10% | 3,132,456 |
| May 6, 2026 | 63.40 | 66.10 | 60.80 | 63.90 | 63.90 | 0.79% | 3,407,999 |
| May 5, 2026 | 67.00 | 69.30 | 57.40 | 63.40 | 63.40 | -6.76% | 6,763,403 |
| May 4, 2026 | 80.40 | 82.10 | 65.00 | 68.00 | 68.00 | -15.11% | 5,557,679 |
| Apr 30, 2026 | 90.30 | 94.70 | 77.70 | 80.10 | 80.10 | -11.30% | 7,324,349 |
| Apr 29, 2026 | 79.40 | 94.20 | 77.00 | 90.30 | 90.30 | 13.73% | 4,686,926 |
| Apr 28, 2026 | 66.00 | 80.90 | 65.00 | 79.40 | 79.40 | 21.04% | 4,359,947 |
| Apr 27, 2026 | 62.00 | 67.30 | 61.10 | 65.60 | 65.60 | 7.54% | 2,694,388 |
| Apr 24, 2026 | 61.80 | 64.70 | 59.20 | 61.00 | 61.00 | 1.33% | 1,861,518 |
| Apr 23, 2026 | 66.00 | 67.00 | 43.70 | 60.20 | 60.20 | -7.95% | 3,854,901 |
| Apr 22, 2026 | 65.40 | 67.80 | 62.00 | 65.40 | 65.40 | 1.71% | 3,293,790 |
| Apr 21, 2026 | 63.10 | 69.40 | 62.10 | 64.30 | 64.30 | 2.88% | 3,866,448 |
| Apr 20, 2026 | 52.00 | 65.20 | 51.50 | 62.50 | 62.50 | 22.31% | 8,579,992 |
| Apr 17, 2026 | 49.20 | 52.40 | 47.85 | 51.10 | 51.10 | 4.82% | 3,749,064 |
| Apr 16, 2026 | 43.65 | 49.15 | 42.85 | 48.75 | 48.75 | 12.07% | 4,249,336 |
| Apr 15, 2026 | 42.35 | 44.55 | 39.60 | 43.50 | 43.50 | 2.84% | 3,346,825 |