Lukas Biomedical Inc. (TPEX:6814)
Taiwan
· Delayed Price · Currency is TWD 27.20
+0.70 (2.64%)
At close: Mar 10, 2026
Lukas Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.00 | 26.80 | 25.50 | 26.50 | - | -1.12% | 24,015 |
| Mar 6, 2026 | 26.00 | 26.80 | 25.60 | 26.80 | 26.80 | - | 30,108 |
| Mar 5, 2026 | 26.70 | 26.80 | 25.50 | 26.80 | 26.80 | 0.37% | 25,118 |
| Mar 4, 2026 | 26.70 | 26.70 | 25.60 | 26.70 | 26.70 | - | 8,015 |
| Mar 3, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -0.37% | 1,116 |
| Mar 2, 2026 | 27.00 | 27.00 | 25.90 | 26.80 | 26.80 | -0.74% | 3,038 |
| Feb 26, 2026 | 27.20 | 27.20 | 25.90 | 27.00 | 27.00 | -0.74% | 3,019 |
| Feb 25, 2026 | 25.90 | 27.25 | 25.90 | 27.20 | 27.20 | 0.74% | 43,007 |
| Feb 24, 2026 | 27.70 | 27.70 | 26.20 | 27.00 | 27.00 | -2.53% | 13,025 |
| Feb 23, 2026 | 27.80 | 27.80 | 26.45 | 27.70 | 27.70 | -1.77% | 8,517 |
| Feb 11, 2026 | 28.30 | 28.30 | 26.80 | 28.20 | 28.20 | -0.35% | 37,022 |
| Feb 10, 2026 | 27.20 | 29.25 | 27.10 | 28.30 | 28.30 | -1.05% | 27,010 |
| Feb 9, 2026 | 28.50 | 28.70 | 27.80 | 28.60 | 28.60 | -0.69% | 25,004 |
| Feb 6, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | -0.69% | 3,002 |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Feb 4, 2026 | 29.20 | 29.20 | 28.15 | 29.00 | 29.00 | -0.85% | 3,016 |
| Feb 3, 2026 | 28.80 | 29.60 | 28.35 | 29.25 | 29.25 | -0.85% | 5,003 |
| Feb 2, 2026 | 29.65 | 29.65 | 28.05 | 29.50 | 29.50 | -0.51% | 16,019 |
| Jan 30, 2026 | 29.60 | 29.65 | 28.25 | 29.65 | 29.65 | 0.17% | 4,017 |
| Jan 29, 2026 | 29.60 | 29.80 | 28.20 | 29.60 | 29.60 | - | 17,509 |
| Jan 28, 2026 | 30.40 | 30.40 | 28.45 | 29.60 | 29.60 | -2.63% | 44,586 |
| Jan 27, 2026 | 30.40 | 30.50 | 29.10 | 30.40 | 30.40 | - | 11,722 |
| Jan 26, 2026 | 30.00 | 30.50 | 29.50 | 30.40 | 30.40 | 1.33% | 69,037 |
| Jan 23, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 12,516 |
| Jan 22, 2026 | 31.30 | 31.30 | 30.00 | 31.00 | 31.00 | -0.96% | 162,025 |
| Jan 21, 2026 | 31.00 | 31.45 | 30.00 | 31.30 | 31.30 | 0.97% | 311,764 |
| Jan 20, 2026 | 29.70 | 31.00 | 29.70 | 31.00 | 31.00 | 3.33% | 53,008 |
| Jan 19, 2026 | 28.30 | 31.05 | 28.30 | 30.00 | 30.00 | 6.01% | 83,112 |
| Jan 16, 2026 | 28.20 | 28.35 | 27.60 | 28.30 | 28.30 | 0.35% | 22,198 |
| Jan 15, 2026 | 28.30 | 28.30 | 27.50 | 28.20 | 28.20 | -0.53% | 22,019 |
| Jan 14, 2026 | 28.20 | 28.35 | 27.00 | 28.35 | 28.35 | 0.53% | 10,012 |
| Jan 13, 2026 | 28.30 | 28.30 | 28.00 | 28.20 | 28.20 | -0.35% | 11,012 |
| Jan 12, 2026 | 28.30 | 28.35 | 27.80 | 28.30 | 28.30 | - | 16,323 |
| Jan 9, 2026 | 27.90 | 29.00 | 27.50 | 28.30 | 28.30 | -2.41% | 19,003 |
| Jan 8, 2026 | 29.00 | 29.00 | 27.90 | 29.00 | 29.00 | - | 1,011 |
| Jan 7, 2026 | 28.70 | 29.00 | 27.90 | 29.00 | 29.00 | 1.05% | 14,005 |
| Jan 6, 2026 | 30.00 | 30.10 | 27.40 | 28.70 | 28.70 | -4.33% | 48,039 |
| Jan 5, 2026 | 30.10 | 30.10 | 28.60 | 30.00 | 30.00 | -0.33% | 50,125 |
| Jan 2, 2026 | 31.00 | 31.00 | 29.00 | 30.10 | 30.10 | -2.90% | 41,027 |
| Dec 31, 2025 | 30.35 | 31.40 | 29.50 | 31.00 | 31.00 | 2.14% | 22,008 |
| Dec 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 2,015 |
| Dec 29, 2025 | 30.30 | 30.35 | 29.00 | 30.35 | 30.35 | 0.17% | 12,715 |
| Dec 26, 2025 | 30.50 | 31.00 | 29.00 | 30.30 | 30.30 | -1.30% | 155,230 |
| Dec 24, 2025 | 30.70 | 30.80 | 29.30 | 30.70 | 30.70 | - | 54,322 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.32% | 1,010 |
| Dec 22, 2025 | 30.70 | 30.80 | 29.40 | 30.80 | 30.80 | 0.33% | 24,033 |
| Dec 19, 2025 | 30.70 | 30.70 | 29.40 | 30.70 | 30.70 | - | 16,024 |
| Dec 18, 2025 | 30.70 | 30.70 | 29.50 | 30.70 | 30.70 | - | 3,016 |
| Dec 17, 2025 | 30.60 | 30.70 | 29.40 | 30.70 | 30.70 | 0.33% | 2,017 |
| Dec 16, 2025 | 30.70 | 30.70 | 29.40 | 30.60 | 30.60 | -0.33% | 12,572 |
| Dec 15, 2025 | 30.60 | 30.70 | 29.40 | 30.70 | 30.70 | 0.33% | 6,263 |
| Dec 12, 2025 | 30.70 | 30.70 | 29.40 | 30.60 | 30.60 | -0.33% | 99,120 |
| Dec 11, 2025 | 31.00 | 31.00 | 29.50 | 30.70 | 30.70 | -2.23% | 23,241 |
| Dec 10, 2025 | 31.40 | 31.40 | 29.95 | 31.40 | 31.40 | - | 20,114 |
| Dec 9, 2025 | 31.50 | 32.50 | 30.00 | 31.40 | 31.40 | -0.32% | 60,675 |
| Dec 8, 2025 | 31.70 | 31.70 | 30.20 | 31.50 | 31.50 | -0.63% | 137,019 |
| Dec 5, 2025 | 31.70 | 31.70 | 30.40 | 31.70 | 31.70 | - | 15,312 |
| Dec 4, 2025 | 31.70 | 31.70 | 30.25 | 31.70 | 31.70 | - | 118,018 |
| Dec 3, 2025 | 31.00 | 32.00 | 29.80 | 31.70 | 31.70 | 2.26% | 155,794 |
| Dec 2, 2025 | 30.30 | 31.05 | 29.85 | 31.00 | 31.00 | 2.31% | 118,103 |
| Dec 1, 2025 | 29.55 | 30.80 | 28.70 | 30.30 | 30.30 | 2.54% | 523,268 |
| Nov 28, 2025 | 29.45 | 30.05 | 28.20 | 29.55 | 29.55 | 1.90% | 35,059 |
| Nov 27, 2025 | 28.90 | 29.40 | 28.00 | 29.00 | 29.00 | 0.35% | 8,143 |
| Nov 26, 2025 | 28.80 | 28.90 | 27.60 | 28.90 | 28.90 | 0.35% | 24,349 |
| Nov 25, 2025 | 28.90 | 28.90 | 28.00 | 28.80 | 28.80 | -0.35% | 22,004 |
| Nov 24, 2025 | 28.90 | 28.90 | 27.60 | 28.90 | 28.90 | - | 271,235 |
| Nov 21, 2025 | 28.80 | 29.85 | 27.50 | 28.90 | 28.90 | 0.35% | 33,018 |
| Nov 20, 2025 | 28.90 | 28.90 | 28.00 | 28.80 | 28.80 | -0.35% | 199,351 |
| Nov 19, 2025 | 29.50 | 29.50 | 28.30 | 28.90 | 28.90 | -4.93% | 2,013 |
| Nov 18, 2025 | 29.70 | 30.40 | 28.35 | 30.40 | 30.40 | 2.36% | 39,073 |
| Nov 17, 2025 | 29.70 | 29.80 | 28.40 | 29.70 | 29.70 | - | 218,229 |
| Nov 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | 10 |
| Nov 13, 2025 | 30.10 | 30.20 | 28.60 | 29.80 | 29.80 | -1.00% | 17,015 |
| Nov 12, 2025 | 30.00 | 30.10 | 28.70 | 30.10 | 30.10 | 0.33% | 32,019 |
| Nov 11, 2025 | 30.10 | 30.10 | 28.80 | 30.00 | 30.00 | -0.33% | 158,725 |
| Nov 10, 2025 | 29.90 | 30.20 | 28.70 | 30.10 | 30.10 | -0.33% | 74,620 |
| Nov 7, 2025 | 29.60 | 30.20 | 28.80 | 30.20 | 30.20 | 1.34% | 834,178 |
| Nov 6, 2025 | 28.20 | 29.95 | 27.90 | 29.80 | 29.80 | 4.93% | 229,150 |
| Nov 5, 2025 | 28.00 | 29.35 | 27.70 | 28.40 | 28.40 | 1.43% | 253,512 |
| Nov 4, 2025 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 4,023 |
| Nov 3, 2025 | 28.10 | 28.40 | 25.85 | 27.90 | 27.90 | -0.71% | 43,005 |
| Oct 31, 2025 | 28.00 | 28.30 | 27.10 | 28.10 | 28.10 | 0.36% | 122,004 |
| Oct 30, 2025 | 28.30 | 28.40 | 27.20 | 28.00 | 28.00 | -1.06% | 146,529 |
| Oct 29, 2025 | 28.10 | 28.30 | 27.00 | 28.30 | 28.30 | -0.70% | 202,108 |
| Oct 28, 2025 | 28.10 | 28.50 | 27.10 | 28.50 | 28.50 | 1.42% | 273,912 |
| Oct 27, 2025 | 28.00 | 29.05 | 27.10 | 28.10 | 28.10 | 0.36% | 261,492 |
| Oct 23, 2025 | 27.40 | 28.00 | 26.60 | 28.00 | 28.00 | 2.19% | 168,103 |
| Oct 22, 2025 | 26.90 | 28.00 | 26.60 | 27.40 | 27.40 | -1.08% | 52,008 |
| Oct 21, 2025 | 27.85 | 27.85 | 27.20 | 27.70 | 27.70 | -0.54% | 22,013 |
| Oct 20, 2025 | 27.50 | 27.85 | 26.55 | 27.85 | 27.85 | 1.27% | 14,068 |
| Oct 17, 2025 | 27.45 | 27.50 | 26.50 | 27.50 | 27.50 | 0.18% | 17,005 |
| Oct 16, 2025 | 28.10 | 29.00 | 27.35 | 27.45 | 27.45 | -5.34% | 28,012 |
| Oct 15, 2025 | 27.35 | 29.00 | 27.00 | 29.00 | 29.00 | 6.03% | 183,306 |
| Oct 14, 2025 | 26.10 | 27.35 | 26.10 | 27.35 | 27.35 | 0.55% | 22,014 |
| Oct 13, 2025 | 26.75 | 28.00 | 26.00 | 27.20 | 27.20 | -2.86% | 40,140 |
| Oct 9, 2025 | 28.00 | 28.10 | 27.00 | 28.00 | 28.00 | -0.36% | 30,004 |
| Oct 8, 2025 | 27.30 | 28.10 | 26.75 | 28.10 | 28.10 | - | 432,208 |
| Oct 7, 2025 | 26.80 | 28.20 | 26.70 | 28.10 | 28.10 | 4.85% | 53,717 |
| Oct 3, 2025 | 26.90 | 26.95 | 25.80 | 26.80 | 26.80 | - | 10,343 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.70 | 26.80 | 26.80 | -0.37% | 11,010 |