LUMOSA THERAPEUTICS CO LTD(TW:6535)
NT$80.80+7.30 (+9.93%)
TW:6535
LUMOSA THERAPEUTICS CO LTD historical prices
NT$80.80
At close:+7.30 (+9.93%)
LUMOSA THERAPEUTICS CO LTD (6535) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 74.50 | 80.80 | 73.50 | 80.80 | 80.80 | +9.93% | 360,493 | 1.39 |
| Nov 10, 2026 | 72.00 | 74.00 | 69.50 | 73.50 | 73.50 | +4.70% | 186,355 | 0.72 |
| Nov 09, 2026 | 73.00 | 75.00 | 71.00 | 71.50 | 71.50 | +1.85% | 135,080 | 0.52 |
| Nov 06, 2026 | 63.30 | 72.20 | 63.30 | 70.20 | 70.20 | +0.43% | 209,545 | 0.81 |
| Nov 05, 2026 | 69.10 | 73.40 | 69.10 | 69.90 | 69.90 | -0.14% | 195,840 | 0.76 |
| Nov 04, 2026 | 70.00 | 70.50 | 66.00 | 70.00 | 70.00 | +5.26% | 188,603 | 0.73 |
| Nov 03, 2026 | 68.20 | 68.50 | 66.50 | 66.50 | 66.50 | -2.92% | 159,527 | 0.62 |
| Nov 02, 2026 | 68.40 | 69.20 | 67.90 | 68.50 | 68.50 | +0.15% | 83,550 | 0.32 |
| Oct 30, 2026 | 70.80 | 70.80 | 68.20 | 68.40 | 68.40 | -3.39% | 238,681 | 0.93 |
| Oct 29, 2026 | 71.70 | 72.40 | 70.70 | 70.80 | 70.80 | -1.80% | 69,535 | 0.27 |
| Oct 28, 2026 | 72.30 | 72.40 | 71.50 | 72.10 | 72.10 | +1.26% | 66,364 | 0.26 |
| Oct 27, 2026 | 72.10 | 73.00 | 70.60 | 71.20 | 71.20 | -2.06% | 145,681 | 0.56 |
| Oct 26, 2026 | 72.70 | 75.90 | 72.00 | 72.70 | 72.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 72.70 | 75.90 | 72.00 | 72.70 | 72.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.00 | 75.90 | 72.00 | 72.70 | 72.70 | -0.41% | 212,756 | 0.80 |
| Oct 21, 2026 | 71.60 | 73.90 | 71.60 | 73.00 | 73.00 | +2.24% | 126,428 | 0.48 |
| Oct 20, 2026 | 73.10 | 73.40 | 71.10 | 71.40 | 71.40 | -2.46% | 258,862 | 0.98 |
| Oct 19, 2026 | 75.00 | 75.30 | 73.20 | 73.20 | 73.20 | -3.56% | 316,068 | 1.21 |
| Oct 16, 2026 | 76.70 | 79.20 | 75.90 | 75.90 | 75.90 | +0.40% | 191,588 | 0.73 |
| Oct 15, 2026 | 77.00 | 78.20 | 75.30 | 75.60 | 75.60 | -1.31% | 130,335 | 0.49 |
| Oct 14, 2026 | 76.30 | 77.40 | 76.30 | 76.60 | 76.60 | +0.66% | 107,228 | 0.40 |
| Oct 13, 2026 | 79.30 | 79.30 | 76.00 | 76.10 | 76.10 | -4.04% | 303,585 | 1.15 |
| Oct 12, 2026 | 81.00 | 81.00 | 79.00 | 79.30 | 79.30 | -2.46% | 149,941 | 0.57 |
| Oct 09, 2026 | 81.30 | 81.70 | 80.80 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 81.00 | 81.70 | 80.80 | 81.30 | 81.30 | +0.37% | 59,344 | 0.22 |
| Oct 07, 2026 | 81.00 | 81.80 | 80.30 | 81.00 | 81.00 | +0.25% | 127,941 | 0.48 |
| Oct 06, 2026 | 86.20 | 86.20 | 80.80 | 80.80 | 80.80 | -4.94% | 265,500 | 1.00 |
| Oct 05, 2026 | 87.00 | 89.30 | 84.10 | 85.00 | 85.00 | 0.00% | 411,444 | 1.57 |
| Oct 02, 2026 | 80.50 | 85.20 | 80.50 | 85.00 | 85.00 | +5.07% | 281,634 | 1.08 |
| Oct 01, 2026 | 83.60 | 83.60 | 80.60 | 80.90 | 80.90 | -1.58% | 203,358 | 0.76 |
| Sep 30, 2026 | 80.70 | 82.90 | 80.70 | 82.20 | 82.20 | +1.86% | 247,467 | 0.91 |
| Sep 29, 2026 | 80.40 | 82.70 | 78.90 | 80.70 | 80.70 | +0.25% | 199,899 | 0.74 |
| Sep 28, 2026 | 80.50 | 81.50 | 78.60 | 80.50 | 80.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 80.50 | 81.50 | 78.60 | 80.50 | 80.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 81.10 | 81.50 | 78.60 | 80.50 | 80.50 | -2.19% | 233,476 | 0.86 |
| Sep 23, 2026 | 79.10 | 82.80 | 77.90 | 82.30 | 82.30 | +5.51% | 388,932 | 1.44 |
| Sep 22, 2026 | 77.50 | 78.10 | 76.70 | 78.00 | 78.00 | -0.26% | 110,035 | 0.41 |
| Sep 21, 2026 | 79.50 | 79.50 | 76.80 | 78.20 | 78.20 | -0.89% | 166,588 | 0.61 |
| Sep 18, 2026 | 76.20 | 78.90 | 76.20 | 78.90 | 78.90 | +3.54% | 361,633 | 1.33 |
| Sep 17, 2026 | 75.20 | 77.00 | 75.10 | 76.20 | 76.20 | +2.14% | 196,920 | 0.71 |
| Sep 16, 2026 | 75.30 | 76.00 | 74.40 | 74.60 | 74.60 | -0.80% | 144,274 | 0.53 |
| Sep 15, 2026 | 75.80 | 76.60 | 75.20 | 75.20 | 75.20 | -0.79% | 116,426 | 0.42 |
| Sep 14, 2026 | 75.50 | 77.00 | 74.50 | 75.80 | 75.80 | +0.53% | 151,113 | 0.54 |
| Sep 11, 2026 | 77.10 | 78.10 | 75.40 | 75.40 | 75.40 | -3.58% | 236,563 | 0.85 |
| Sep 10, 2026 | 80.20 | 80.30 | 77.90 | 78.20 | 78.20 | -4.52% | 283,487 | 1.03 |
| Sep 09, 2026 | 80.70 | 83.50 | 78.70 | 81.90 | 81.90 | +5.27% | 355,293 | 1.31 |
| Sep 08, 2026 | 74.50 | 79.00 | 74.50 | 77.80 | 77.80 | -0.38% | 268,237 | 0.99 |
| Sep 07, 2026 | 78.40 | 79.00 | 77.20 | 78.10 | 78.10 | -2.01% | 175,130 | 0.65 |
| Sep 04, 2026 | 75.50 | 79.80 | 73.80 | 79.70 | 79.70 | +5.56% | 359,743 | 1.34 |
| Sep 03, 2026 | 83.00 | 86.00 | 75.20 | 75.50 | 75.50 | -8.15% | 917,942 | 3.58 |
