Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan
· Delayed Price · Currency is TWD 156.50
-4.50 (-2.80%)
At close: Mar 6, 2026
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.00 | 161.00 | 155.50 | 156.50 | 156.50 | -2.80% | 189,882 |
| Mar 5, 2026 | 161.00 | 163.50 | 159.50 | 161.00 | 161.00 | 1.90% | 129,201 |
| Mar 4, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -5.95% | 316,004 |
| Mar 3, 2026 | 169.00 | 169.00 | 160.00 | 168.00 | 168.00 | -0.59% | 393,850 |
| Mar 2, 2026 | 171.00 | 171.00 | 166.50 | 169.00 | 169.00 | -2.31% | 297,626 |
| Feb 26, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.26% | 234,878 |
| Feb 25, 2026 | 177.50 | 180.00 | 176.00 | 177.00 | 177.00 | - | 175,386 |
| Feb 24, 2026 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | -1.67% | 161,658 |
| Feb 23, 2026 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 0.56% | 145,031 |
| Feb 11, 2026 | 179.00 | 180.50 | 176.00 | 179.00 | 179.00 | 0.28% | 135,686 |
| Feb 10, 2026 | 181.50 | 181.50 | 176.00 | 178.50 | 178.50 | -1.65% | 189,050 |
| Feb 9, 2026 | 193.50 | 193.50 | 178.00 | 181.50 | 181.50 | -6.20% | 624,925 |
| Feb 6, 2026 | 181.00 | 196.00 | 174.50 | 193.50 | 193.50 | 8.10% | 659,807 |
| Feb 5, 2026 | 182.50 | 186.50 | 178.00 | 179.00 | 179.00 | -3.76% | 281,051 |
| Feb 4, 2026 | 171.00 | 187.00 | 170.50 | 186.00 | 186.00 | 9.41% | 434,190 |
| Feb 3, 2026 | 172.00 | 174.50 | 169.50 | 170.00 | 170.00 | - | 155,667 |
| Feb 2, 2026 | 175.50 | 175.50 | 170.00 | 170.00 | 170.00 | -3.13% | 204,352 |
| Jan 30, 2026 | 183.50 | 183.50 | 175.50 | 175.50 | 175.50 | -3.31% | 280,429 |
| Jan 29, 2026 | 177.00 | 184.00 | 177.00 | 181.50 | 181.50 | 3.13% | 292,762 |
| Jan 28, 2026 | 177.00 | 178.50 | 175.50 | 176.00 | 176.00 | -0.28% | 162,736 |
| Jan 27, 2026 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | -1.94% | 339,015 |
| Jan 26, 2026 | 181.50 | 184.50 | 179.50 | 180.00 | 180.00 | 0.28% | 179,475 |
| Jan 23, 2026 | 180.00 | 180.50 | 178.00 | 179.50 | 179.50 | -0.55% | 111,935 |
| Jan 22, 2026 | 179.00 | 181.00 | 178.50 | 180.50 | 180.50 | 1.40% | 92,345 |
| Jan 21, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | 216,319 |
| Jan 20, 2026 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | -0.55% | 160,132 |
| Jan 19, 2026 | 188.50 | 188.50 | 180.50 | 182.00 | 182.00 | -1.89% | 302,139 |
| Jan 16, 2026 | 184.50 | 190.50 | 183.00 | 185.50 | 185.50 | 1.09% | 338,046 |
| Jan 15, 2026 | 183.00 | 186.00 | 181.50 | 183.50 | 183.50 | 1.10% | 155,016 |
| Jan 14, 2026 | 181.00 | 183.00 | 181.00 | 181.50 | 181.50 | 0.28% | 82,429 |
| Jan 13, 2026 | 181.50 | 183.50 | 180.50 | 181.00 | 181.00 | -0.82% | 154,135 |
| Jan 12, 2026 | 186.00 | 187.00 | 181.50 | 182.50 | 182.50 | -2.93% | 192,959 |
| Jan 9, 2026 | 184.50 | 188.00 | 178.00 | 188.00 | 188.00 | 3.30% | 350,428 |
| Jan 8, 2026 | 184.50 | 185.00 | 182.00 | 182.00 | 182.00 | -0.55% | 190,603 |
| Jan 7, 2026 | 183.00 | 185.50 | 181.50 | 183.00 | 183.00 | - | 227,395 |
| Jan 6, 2026 | 185.50 | 186.50 | 182.50 | 183.00 | 183.00 | -1.35% | 124,206 |
| Jan 5, 2026 | 186.00 | 188.50 | 182.50 | 185.50 | 185.50 | -1.33% | 310,574 |
| Jan 2, 2026 | 193.50 | 194.50 | 187.50 | 188.00 | 188.00 | -3.34% | 289,655 |
| Dec 31, 2025 | 186.00 | 198.00 | 186.00 | 194.50 | 194.50 | 2.91% | 447,232 |
| Dec 30, 2025 | 192.50 | 192.50 | 184.00 | 189.00 | 189.00 | -0.26% | 292,280 |
| Dec 29, 2025 | 190.50 | 194.50 | 185.50 | 189.50 | 189.50 | -0.52% | 258,135 |
| Dec 26, 2025 | 187.00 | 193.00 | 185.00 | 190.50 | 190.50 | 3.25% | 160,057 |
| Dec 24, 2025 | 184.50 | 187.00 | 184.00 | 184.50 | 184.50 | - | 86,334 |
| Dec 23, 2025 | 190.50 | 190.50 | 184.00 | 184.50 | 184.50 | -2.89% | 136,463 |
| Dec 22, 2025 | 183.50 | 192.00 | 182.00 | 190.00 | 190.00 | 3.54% | 154,695 |
| Dec 19, 2025 | 184.00 | 186.00 | 182.50 | 183.50 | 183.50 | -1.34% | 159,236 |
| Dec 18, 2025 | 185.50 | 187.00 | 184.00 | 186.00 | 186.00 | - | 141,801 |
| Dec 17, 2025 | 189.50 | 189.50 | 186.00 | 186.00 | 186.00 | - | 61,182 |
| Dec 16, 2025 | 191.50 | 191.50 | 185.00 | 186.00 | 186.00 | -1.59% | 154,557 |
| Dec 15, 2025 | 189.50 | 192.00 | 187.00 | 189.00 | 189.00 | 0.27% | 121,854 |
| Dec 12, 2025 | 189.00 | 190.50 | 187.00 | 188.50 | 188.50 | - | 136,412 |
| Dec 11, 2025 | 189.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 114,841 |
| Dec 10, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 139,004 |
| Dec 9, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -2.06% | 160,193 |
| Dec 8, 2025 | 196.50 | 196.50 | 190.00 | 194.00 | 194.00 | 1.04% | 167,267 |
| Dec 5, 2025 | 198.00 | 198.00 | 191.50 | 192.00 | 192.00 | -1.03% | 137,179 |
| Dec 4, 2025 | 196.00 | 200.00 | 194.00 | 194.00 | 194.00 | -0.26% | 140,097 |
| Dec 3, 2025 | 193.00 | 197.00 | 191.50 | 194.50 | 194.50 | 0.78% | 248,349 |
| Dec 2, 2025 | 200.00 | 200.50 | 190.00 | 193.00 | 193.00 | -4.46% | 453,341 |
| Dec 1, 2025 | 219.50 | 222.00 | 201.00 | 202.00 | 202.00 | -7.13% | 847,603 |
| Nov 28, 2025 | 215.00 | 217.50 | 201.50 | 217.50 | 217.50 | 9.85% | 956,149 |
| Nov 27, 2025 | 196.00 | 198.00 | 191.00 | 198.00 | 198.00 | 1.80% | 212,018 |
| Nov 26, 2025 | 194.50 | 202.50 | 192.00 | 194.50 | 194.50 | 3.18% | 419,254 |
| Nov 25, 2025 | 191.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.26% | 131,690 |
| Nov 24, 2025 | 185.00 | 189.00 | 183.00 | 189.00 | 189.00 | 5.00% | 338,344 |
| Nov 21, 2025 | 182.00 | 186.00 | 175.00 | 180.00 | 180.00 | -1.10% | 351,303 |
| Nov 20, 2025 | 188.50 | 194.50 | 182.00 | 182.00 | 182.00 | -3.45% | 363,748 |
| Nov 19, 2025 | 188.00 | 189.50 | 184.00 | 188.50 | 188.50 | 1.62% | 189,445 |
| Nov 18, 2025 | 182.50 | 189.50 | 182.50 | 185.50 | 185.50 | -1.33% | 229,047 |
| Nov 17, 2025 | 189.50 | 200.00 | 186.50 | 188.00 | 188.00 | -0.53% | 423,576 |
| Nov 14, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.53% | 109,162 |
| Nov 13, 2025 | 189.00 | 189.50 | 185.50 | 188.00 | 188.00 | -1.05% | 149,459 |
| Nov 12, 2025 | 189.50 | 191.50 | 186.50 | 190.00 | 190.00 | 1.60% | 163,247 |
| Nov 11, 2025 | 184.50 | 188.00 | 182.00 | 187.00 | 187.00 | 2.75% | 251,006 |
| Nov 10, 2025 | 201.00 | 203.00 | 181.00 | 182.00 | 182.00 | -9.45% | 646,790 |
| Nov 7, 2025 | 206.00 | 207.00 | 200.00 | 201.00 | 201.00 | -2.43% | 163,938 |
| Nov 6, 2025 | 204.50 | 206.00 | 200.50 | 206.00 | 206.00 | 1.98% | 142,945 |
| Nov 5, 2025 | 200.00 | 203.00 | 194.00 | 202.00 | 202.00 | 1.00% | 220,026 |
| Nov 4, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | -5.44% | 347,576 |
| Nov 3, 2025 | 209.00 | 218.00 | 209.00 | 211.50 | 211.50 | 0.71% | 344,505 |
| Oct 31, 2025 | 200.00 | 215.00 | 193.00 | 210.00 | 210.00 | 2.44% | 1,352,551 |
| Oct 30, 2025 | 228.00 | 228.00 | 205.00 | 205.00 | 205.00 | -9.89% | 1,561,013 |
| Oct 29, 2025 | 231.00 | 243.50 | 223.50 | 227.50 | 227.50 | -7.14% | 1,440,757 |
| Oct 28, 2025 | 260.00 | 260.00 | 244.00 | 245.00 | 245.00 | -9.59% | 1,763,804 |
| Oct 27, 2025 | 267.00 | 275.00 | 251.50 | 271.00 | 271.00 | -2.87% | 1,963,136 |
| Oct 23, 2025 | 296.50 | 298.00 | 279.00 | 279.00 | 279.00 | -10.00% | 1,449,799 |
| Oct 22, 2025 | 315.00 | 317.00 | 302.00 | 310.00 | 310.00 | -2.82% | 1,183,406 |
| Oct 21, 2025 | 302.00 | 319.50 | 299.00 | 319.00 | 319.00 | 7.59% | 1,544,270 |
| Oct 20, 2025 | 291.50 | 307.50 | 291.50 | 296.50 | 296.50 | 2.24% | 811,158 |
| Oct 17, 2025 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | 0.52% | 202,508 |
| Oct 16, 2025 | 297.00 | 300.00 | 286.50 | 288.50 | 288.50 | -2.86% | 569,411 |
| Oct 15, 2025 | 286.50 | 298.00 | 286.00 | 297.00 | 297.00 | 4.21% | 520,159 |
| Oct 14, 2025 | 285.00 | 295.00 | 282.50 | 285.00 | 285.00 | 0.18% | 586,303 |
| Oct 13, 2025 | 260.00 | 285.50 | 260.00 | 284.50 | 284.50 | 4.98% | 768,404 |
| Oct 9, 2025 | 276.50 | 279.00 | 268.50 | 271.00 | 271.00 | 0.37% | 515,517 |
| Oct 8, 2025 | 275.00 | 279.00 | 267.50 | 270.00 | 270.00 | -3.23% | 537,607 |
| Oct 7, 2025 | 294.00 | 299.00 | 266.00 | 279.00 | 279.00 | -5.10% | 1,130,235 |
| Oct 3, 2025 | 297.00 | 298.50 | 291.50 | 294.00 | 294.00 | 0.86% | 331,942 |
| Oct 2, 2025 | 294.00 | 302.50 | 291.00 | 291.50 | 291.50 | -1.52% | 424,514 |
| Oct 1, 2025 | 288.50 | 308.00 | 288.50 | 296.00 | 296.00 | 2.60% | 596,222 |