Lumosa Therapeutics Co., Ltd. (TPEX:6535)
Taiwan
· Delayed Price · Currency is TWD 126.00
0.00 (0.00%)
Apr 28, 2026, 1:30 PM CST
Lumosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 126.50 | 123.00 | 126.00 | 126.00 | - | 119,110 |
| Apr 27, 2026 | 123.00 | 126.50 | 121.00 | 126.00 | 126.00 | 0.80% | 218,301 |
| Apr 24, 2026 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | -2.72% | 252,578 |
| Apr 23, 2026 | 128.00 | 130.00 | 124.50 | 128.50 | 128.50 | -1.15% | 342,067 |
| Apr 22, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 277,514 |
| Apr 21, 2026 | 130.50 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 164,207 |
| Apr 20, 2026 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | - | 267,958 |
| Apr 17, 2026 | 137.50 | 137.50 | 129.50 | 131.00 | 131.00 | -2.96% | 239,437 |
| Apr 16, 2026 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | - | 130,316 |
| Apr 15, 2026 | 140.50 | 140.50 | 133.50 | 135.00 | 135.00 | -1.46% | 211,090 |
| Apr 14, 2026 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1.86% | 204,120 |
| Apr 13, 2026 | 138.00 | 138.00 | 132.50 | 134.50 | 134.50 | -3.24% | 289,493 |
| Apr 10, 2026 | 138.00 | 140.50 | 137.50 | 139.00 | 139.00 | 0.72% | 125,530 |
| Apr 9, 2026 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | -2.13% | 153,134 |
| Apr 8, 2026 | 140.00 | 144.50 | 140.00 | 141.00 | 141.00 | 1.44% | 117,391 |
| Apr 7, 2026 | 142.50 | 142.50 | 138.00 | 139.00 | 139.00 | -2.46% | 168,445 |
| Apr 2, 2026 | 148.50 | 149.50 | 141.50 | 142.50 | 142.50 | -4.04% | 134,675 |
| Apr 1, 2026 | 147.00 | 149.00 | 144.00 | 148.50 | 148.50 | 3.85% | 112,233 |
| Mar 31, 2026 | 141.50 | 148.50 | 141.00 | 143.00 | 143.00 | 1.42% | 222,536 |
| Mar 30, 2026 | 143.50 | 143.50 | 140.00 | 141.00 | 141.00 | -2.42% | 251,739 |
| Mar 27, 2026 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | -3.99% | 143,491 |
| Mar 26, 2026 | 148.50 | 152.00 | 146.50 | 150.50 | 150.50 | 2.73% | 174,801 |
| Mar 25, 2026 | 145.00 | 147.00 | 142.00 | 146.50 | 146.50 | 2.81% | 207,590 |
| Mar 24, 2026 | 145.00 | 146.00 | 141.00 | 142.50 | 142.50 | -1.72% | 168,836 |
| Mar 23, 2026 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | - | 134,555 |
| Mar 20, 2026 | 145.00 | 146.50 | 143.00 | 145.00 | 145.00 | 0.69% | 205,179 |
| Mar 19, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -4.32% | 422,079 |
| Mar 18, 2026 | 150.50 | 152.50 | 150.50 | 150.50 | 150.50 | -0.33% | 113,269 |
| Mar 17, 2026 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | -1.95% | 136,615 |
| Mar 16, 2026 | 161.50 | 161.50 | 151.00 | 154.00 | 154.00 | 1.99% | 119,533 |
| Mar 13, 2026 | 150.00 | 153.00 | 149.50 | 151.00 | 151.00 | -0.66% | 105,362 |
| Mar 12, 2026 | 159.50 | 159.50 | 152.00 | 152.00 | 152.00 | -2.88% | 93,376 |
| Mar 11, 2026 | 153.50 | 161.50 | 153.50 | 156.50 | 156.50 | 1.95% | 148,472 |
| Mar 10, 2026 | 153.50 | 156.00 | 152.50 | 153.50 | 153.50 | 1.32% | 106,978 |
| Mar 9, 2026 | 156.50 | 156.50 | 148.00 | 151.50 | 151.50 | -3.19% | 238,041 |
| 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% | 84,354 |
| 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 |