Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan
· Delayed Price · Currency is TWD 192.00
-2.00 (-1.03%)
At close: Dec 5, 2025
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 284.00 | 298.00 | 282.50 | 288.50 | 288.50 | 0.87% | 555,871 |
| Sep 26, 2025 | 289.00 | 291.50 | 279.50 | 286.00 | 286.00 | -2.39% | 734,744 |
| Sep 25, 2025 | 274.50 | 296.00 | 274.50 | 293.00 | 293.00 | -0.51% | 1,106,943 |
| Sep 24, 2025 | 305.00 | 311.00 | 294.50 | 294.50 | 294.50 | -2.81% | 607,627 |
| Sep 23, 2025 | 301.00 | 316.00 | 301.00 | 303.00 | 303.00 | 0.83% | 563,993 |
| Sep 22, 2025 | 315.00 | 315.00 | 300.00 | 300.50 | 300.50 | -3.69% | 767,707 |
| Sep 19, 2025 | 307.00 | 318.00 | 307.00 | 312.00 | 312.00 | -2.04% | 880,915 |
| Sep 18, 2025 | 318.00 | 329.50 | 316.50 | 318.50 | 318.50 | 0.16% | 861,893 |
| Sep 17, 2025 | 319.00 | 322.50 | 312.50 | 318.00 | 318.00 | -0.31% | 810,931 |
| Sep 16, 2025 | 300.00 | 322.00 | 294.00 | 319.00 | 319.00 | 7.95% | 1,390,237 |
| Sep 15, 2025 | 281.00 | 298.00 | 278.00 | 295.50 | 295.50 | 3.50% | 760,659 |
| Sep 12, 2025 | 281.00 | 295.00 | 280.00 | 285.50 | 285.50 | 3.07% | 821,668 |
| Sep 11, 2025 | 298.00 | 298.00 | 273.50 | 277.00 | 277.00 | -3.65% | 1,360,922 |
| Sep 10, 2025 | 265.00 | 287.50 | 265.00 | 287.50 | 287.50 | 9.94% | 1,419,891 |
| Sep 9, 2025 | 262.00 | 268.00 | 257.50 | 261.50 | 261.50 | -0.19% | 906,220 |
| Sep 8, 2025 | 250.50 | 266.00 | 242.50 | 262.00 | 262.00 | 8.26% | 1,180,340 |
| Sep 5, 2025 | 236.00 | 243.00 | 235.00 | 242.00 | 242.00 | 1.47% | 611,112 |
| Sep 4, 2025 | 241.00 | 248.00 | 233.00 | 238.50 | 238.50 | -0.63% | 1,118,648 |
| Sep 3, 2025 | 233.50 | 244.00 | 230.00 | 240.00 | 240.00 | 6.90% | 1,991,012 |
| Sep 2, 2025 | 215.50 | 224.50 | 208.00 | 224.50 | 224.50 | 9.78% | 1,759,205 |
| Sep 1, 2025 | 183.00 | 205.00 | 183.00 | 204.50 | 204.50 | 7.07% | 933,304 |
| Aug 29, 2025 | 192.50 | 194.50 | 188.50 | 191.00 | 191.00 | 1.33% | 358,980 |
| Aug 28, 2025 | 193.00 | 198.50 | 188.50 | 188.50 | 188.50 | -2.33% | 631,174 |
| Aug 27, 2025 | 195.00 | 199.00 | 184.00 | 193.00 | 193.00 | 0.26% | 935,506 |
| Aug 26, 2025 | 192.00 | 200.00 | 192.00 | 192.50 | 192.50 | 0.26% | 424,071 |
| Aug 25, 2025 | 199.00 | 199.50 | 190.00 | 192.00 | 192.00 | -2.54% | 687,542 |
| Aug 22, 2025 | 201.50 | 203.00 | 193.00 | 197.00 | 197.00 | -1.01% | 1,131,406 |
| Aug 21, 2025 | 182.00 | 199.00 | 182.00 | 199.00 | 199.00 | 9.94% | 876,275 |
| Aug 20, 2025 | 181.50 | 183.00 | 173.00 | 181.00 | 181.00 | - | 800,555 |
| Aug 19, 2025 | 173.50 | 184.00 | 173.50 | 181.00 | 181.00 | 4.32% | 783,099 |
| Aug 18, 2025 | 168.50 | 178.50 | 168.50 | 173.50 | 173.50 | 1.76% | 614,765 |
| Aug 15, 2025 | 165.00 | 176.00 | 164.00 | 170.50 | 170.50 | 3.96% | 706,788 |
| Aug 14, 2025 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | 1.86% | 599,198 |
| Aug 13, 2025 | 153.50 | 166.00 | 151.00 | 161.00 | 161.00 | 4.89% | 1,150,813 |
| Aug 12, 2025 | 138.00 | 154.00 | 138.00 | 153.50 | 153.50 | 9.64% | 1,025,664 |
| Aug 11, 2025 | 140.00 | 142.50 | 138.00 | 140.00 | 140.00 | -1.41% | 319,553 |
| Aug 8, 2025 | 144.00 | 148.00 | 141.50 | 142.00 | 142.00 | - | 476,204 |
| Aug 7, 2025 | 136.00 | 146.50 | 134.50 | 142.00 | 142.00 | 5.19% | 562,845 |
| Aug 6, 2025 | 129.00 | 137.00 | 128.50 | 135.00 | 135.00 | 5.06% | 418,984 |
| Aug 5, 2025 | 129.00 | 138.50 | 127.00 | 128.50 | 128.50 | -0.77% | 1,110,496 |
| Aug 4, 2025 | 127.50 | 129.50 | 122.50 | 129.50 | 129.50 | 1.97% | 231,610 |
| Aug 1, 2025 | 122.50 | 127.50 | 122.00 | 127.00 | 127.00 | 1.60% | 426,312 |
| Jul 31, 2025 | 129.50 | 130.00 | 125.00 | 125.00 | 125.00 | -3.47% | 380,803 |
| Jul 30, 2025 | 130.00 | 130.00 | 126.50 | 129.50 | 129.50 | -1.15% | 354,784 |
| Jul 29, 2025 | 136.00 | 136.00 | 130.50 | 131.00 | 131.00 | -2.24% | 111,870 |
| Jul 28, 2025 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | -1.11% | 273,389 |
| Jul 25, 2025 | 137.00 | 137.00 | 134.00 | 135.50 | 135.50 | 0.37% | 78,054 |
| Jul 24, 2025 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -0.74% | 132,398 |
| Jul 23, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 90,949 |
| Jul 22, 2025 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.16% | 162,638 |
| Jul 21, 2025 | 137.50 | 140.00 | 135.50 | 139.00 | 139.00 | 1.09% | 139,950 |
| Jul 18, 2025 | 145.00 | 145.00 | 137.50 | 137.50 | 137.50 | -5.17% | 347,627 |
| Jul 17, 2025 | 139.00 | 148.50 | 139.00 | 145.00 | 145.00 | 5.84% | 351,677 |
| Jul 16, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | - | 115,944 |
| Jul 15, 2025 | 137.50 | 138.00 | 134.00 | 137.00 | 137.00 | -0.36% | 216,500 |