Locus Cell Co., Ltd. (TPEX:6891)
Taiwan
· Delayed Price · Currency is TWD 28.50
-0.30 (-1.04%)
At close: Dec 5, 2025
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.70 | 28.40 | 28.50 | 28.50 | -1.04% | 48,368 |
| Dec 4, 2025 | 28.95 | 29.00 | 28.00 | 28.80 | 28.80 | -1.03% | 179,516 |
| Dec 3, 2025 | 29.40 | 29.40 | 28.80 | 29.10 | 29.10 | -0.68% | 98,961 |
| Dec 2, 2025 | 28.60 | 29.50 | 28.60 | 29.30 | 29.30 | 1.74% | 67,675 |
| Dec 1, 2025 | 29.30 | 29.90 | 28.35 | 28.80 | 28.80 | -2.21% | 150,237 |
| Nov 28, 2025 | 27.75 | 30.40 | 27.75 | 29.45 | 29.45 | 5.18% | 304,088 |
| Nov 27, 2025 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 1.45% | 50,044 |
| Nov 26, 2025 | 27.65 | 27.65 | 27.30 | 27.60 | 27.60 | 0.55% | 133,420 |
| Nov 25, 2025 | 27.55 | 27.60 | 27.35 | 27.45 | 27.45 | -0.54% | 86,910 |
| Nov 24, 2025 | 27.60 | 27.90 | 27.30 | 27.60 | 27.60 | 0.36% | 121,012 |
| Nov 21, 2025 | 27.75 | 28.15 | 27.40 | 27.50 | 27.50 | -0.90% | 69,564 |
| Nov 20, 2025 | 27.20 | 28.20 | 27.20 | 27.75 | 27.75 | 1.09% | 90,939 |
| Nov 19, 2025 | 28.50 | 28.50 | 27.00 | 27.45 | 27.45 | -3.68% | 374,975 |
| Nov 18, 2025 | 29.10 | 29.10 | 28.20 | 28.50 | 28.50 | -2.06% | 113,991 |
| Nov 17, 2025 | 29.10 | 29.80 | 28.60 | 29.10 | 29.10 | -2.35% | 279,523 |
| Nov 14, 2025 | 30.00 | 30.10 | 29.50 | 29.80 | 29.80 | 0.17% | 201,572 |
| Nov 13, 2025 | 29.50 | 29.85 | 29.40 | 29.75 | 29.75 | 0.85% | 234,015 |
| Nov 12, 2025 | 29.50 | 29.60 | 28.90 | 29.50 | 29.50 | - | 185,553 |
| Nov 11, 2025 | 29.10 | 29.70 | 28.90 | 29.50 | 29.50 | 0.17% | 78,777 |
| Nov 10, 2025 | 29.25 | 29.45 | 28.90 | 29.45 | 29.45 | 0.86% | 213,920 |
| Nov 7, 2025 | 29.25 | 29.35 | 28.40 | 29.20 | 29.20 | -1.35% | 152,985 |
| Nov 6, 2025 | 29.05 | 29.65 | 28.80 | 29.60 | 29.60 | 1.72% | 86,888 |
| Nov 5, 2025 | 29.20 | 29.20 | 27.90 | 29.10 | 29.10 | 0.34% | 192,146 |
| Nov 4, 2025 | 29.35 | 29.60 | 28.90 | 29.00 | 29.00 | -1.86% | 132,300 |
| Nov 3, 2025 | 29.30 | 30.00 | 28.75 | 29.55 | 29.55 | 1.55% | 256,277 |
| Oct 31, 2025 | 28.60 | 29.90 | 27.80 | 29.10 | 29.10 | 1.04% | 647,741 |
| Oct 30, 2025 | 30.40 | 30.50 | 28.50 | 28.80 | 28.80 | -5.57% | 526,487 |
| Oct 29, 2025 | 30.65 | 30.75 | 30.25 | 30.50 | 30.50 | -0.33% | 244,105 |
| Oct 28, 2025 | 31.70 | 31.80 | 30.35 | 30.60 | 30.60 | -3.62% | 596,880 |
| Oct 27, 2025 | 32.30 | 32.30 | 31.50 | 31.75 | 31.75 | -1.70% | 165,193 |
| Oct 23, 2025 | 32.40 | 33.10 | 31.90 | 32.30 | 32.30 | -0.62% | 363,698 |
| Oct 22, 2025 | 32.55 | 32.90 | 32.45 | 32.50 | 32.50 | -0.31% | 143,514 |
| Oct 21, 2025 | 32.80 | 32.95 | 32.55 | 32.60 | 32.60 | - | 100,372 |
| Oct 20, 2025 | 32.95 | 32.95 | 32.50 | 32.60 | 32.60 | -0.61% | 121,875 |
| Oct 17, 2025 | 32.50 | 33.20 | 32.50 | 32.80 | 32.80 | 0.15% | 140,980 |
| Oct 16, 2025 | 32.50 | 32.95 | 32.50 | 32.75 | 32.75 | -0.15% | 73,100 |
| Oct 15, 2025 | 32.05 | 32.95 | 32.05 | 32.80 | 32.80 | 0.15% | 111,092 |
| Oct 14, 2025 | 32.90 | 33.50 | 32.60 | 32.75 | 32.75 | -0.61% | 241,425 |
| Oct 13, 2025 | 31.50 | 33.45 | 31.50 | 32.95 | 32.95 | 1.07% | 230,550 |
| Oct 9, 2025 | 32.70 | 33.00 | 32.00 | 32.60 | 32.60 | - | 260,105 |
| Oct 8, 2025 | 32.95 | 33.10 | 32.15 | 32.60 | 32.60 | -1.06% | 235,841 |
| Oct 7, 2025 | 32.60 | 33.60 | 32.60 | 32.95 | 32.95 | 0.30% | 97,754 |
| Oct 3, 2025 | 33.00 | 33.70 | 32.60 | 32.85 | 32.85 | -1.65% | 241,613 |
| Oct 2, 2025 | 34.60 | 34.60 | 32.80 | 33.40 | 33.40 | -2.91% | 220,415 |
| Oct 1, 2025 | 34.10 | 35.15 | 33.60 | 34.40 | 34.40 | -0.86% | 281,274 |
| Sep 30, 2025 | 35.00 | 36.60 | 33.75 | 34.70 | 34.70 | 1.61% | 692,277 |
| Sep 26, 2025 | 34.00 | 34.95 | 32.85 | 34.15 | 34.15 | - | 508,897 |
| Sep 25, 2025 | 34.95 | 35.00 | 33.00 | 34.15 | 34.15 | -1.30% | 768,570 |
| Sep 24, 2025 | 31.05 | 35.05 | 30.95 | 34.60 | 34.60 | 10.54% | 563,339 |
| Sep 23, 2025 | 31.35 | 32.00 | 31.25 | 31.30 | 31.30 | -0.79% | 215,807 |
| Sep 22, 2025 | 31.80 | 31.95 | 31.40 | 31.55 | 31.55 | -0.63% | 295,002 |
| Sep 19, 2025 | 31.00 | 32.00 | 30.85 | 31.75 | 31.75 | 2.42% | 389,712 |
| Sep 18, 2025 | 31.00 | 31.80 | 30.80 | 31.00 | 31.00 | -1.43% | 454,369 |
| Sep 17, 2025 | 31.50 | 31.85 | 30.90 | 31.45 | 31.45 | -0.94% | 253,424 |
| Sep 16, 2025 | 31.60 | 32.35 | 30.65 | 31.75 | 31.75 | -0.16% | 183,141 |
| Sep 15, 2025 | 32.95 | 33.00 | 31.45 | 31.80 | 31.80 | -3.64% | 242,709 |
| Sep 12, 2025 | 31.55 | 34.25 | 31.55 | 33.00 | 33.00 | 4.43% | 418,713 |
| Sep 11, 2025 | 33.45 | 34.00 | 31.60 | 31.60 | 31.60 | -5.39% | 460,176 |
| Sep 10, 2025 | 32.60 | 33.95 | 32.60 | 33.40 | 33.40 | 1.83% | 238,067 |
| Sep 9, 2025 | 34.10 | 34.10 | 32.40 | 32.80 | 32.80 | -3.53% | 324,943 |
| Sep 8, 2025 | 33.10 | 35.15 | 32.85 | 34.00 | 34.00 | 2.41% | 459,420 |
| Sep 5, 2025 | 32.50 | 33.65 | 31.50 | 33.20 | 33.20 | 2.95% | 671,490 |
| Sep 4, 2025 | 30.85 | 32.60 | 30.80 | 32.25 | 32.25 | 3.70% | 448,691 |
| Sep 3, 2025 | 30.95 | 31.50 | 30.65 | 31.10 | 31.10 | -0.96% | 233,888 |
| Sep 2, 2025 | 31.70 | 31.75 | 31.05 | 31.40 | 31.40 | -0.79% | 426,247 |
| Sep 1, 2025 | 31.90 | 32.45 | 31.40 | 31.65 | 31.65 | -0.16% | 351,864 |
| Aug 29, 2025 | 30.40 | 32.60 | 30.30 | 31.70 | 31.70 | 2.59% | 783,873 |
| Aug 28, 2025 | 31.30 | 31.95 | 30.30 | 30.90 | 30.90 | -0.80% | 522,160 |
| Aug 27, 2025 | 29.65 | 32.00 | 28.65 | 31.15 | 31.15 | 1.80% | 704,756 |
| Aug 26, 2025 | 34.65 | 34.65 | 29.90 | 30.60 | 30.60 | -9.87% | 1,657,037 |
| Aug 25, 2025 | 35.15 | 35.15 | 33.05 | 33.95 | 33.95 | -3.28% | 1,773,565 |
| Aug 22, 2025 | 31.55 | 35.35 | 31.50 | 35.10 | 35.10 | 12.14% | 3,325,908 |
| Aug 21, 2025 | 28.10 | 31.40 | 28.00 | 31.30 | 31.30 | 11.79% | 1,788,879 |
| Aug 20, 2025 | 26.20 | 28.15 | 25.90 | 28.00 | 28.00 | 7.07% | 930,850 |
| Aug 19, 2025 | 26.00 | 26.20 | 25.75 | 26.15 | 26.15 | 0.58% | 320,789 |
| Aug 18, 2025 | 25.75 | 26.10 | 25.60 | 26.00 | 26.00 | 0.78% | 326,562 |
| Aug 15, 2025 | 25.80 | 26.90 | 25.65 | 25.80 | 25.80 | -0.96% | 703,046 |
| Aug 14, 2025 | 24.15 | 26.70 | 24.15 | 26.05 | 26.05 | 5.68% | 972,634 |
| Aug 13, 2025 | 23.80 | 24.65 | 23.30 | 24.65 | 24.65 | 3.35% | 312,438 |
| Aug 12, 2025 | 22.20 | 24.60 | 22.20 | 23.85 | 23.85 | 6.00% | 731,983 |
| Aug 11, 2025 | 22.95 | 22.95 | 22.20 | 22.50 | 22.50 | -0.44% | 36,513 |
| Aug 8, 2025 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 1.80% | 78,827 |
| Aug 7, 2025 | 23.20 | 23.20 | 21.90 | 22.20 | 22.20 | -4.72% | 179,378 |
| Aug 6, 2025 | 22.45 | 23.85 | 22.35 | 23.30 | 23.30 | 4.02% | 497,028 |
| Aug 5, 2025 | 22.15 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 250,879 |
| Aug 4, 2025 | 21.90 | 22.25 | 21.60 | 22.00 | 22.00 | 0.69% | 146,721 |
| Aug 1, 2025 | 21.90 | 22.00 | 21.65 | 21.85 | 21.85 | - | 75,781 |
| Jul 31, 2025 | 21.65 | 22.05 | 21.65 | 21.85 | 21.85 | 1.16% | 133,405 |
| Jul 30, 2025 | 21.65 | 21.70 | 21.40 | 21.60 | 21.60 | -0.69% | 149,250 |
| Jul 29, 2025 | 21.65 | 22.45 | 21.65 | 21.75 | 21.75 | 0.69% | 219,020 |
| Jul 28, 2025 | 21.40 | 21.65 | 21.30 | 21.60 | 21.60 | 1.17% | 133,239 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 38,046 |
| Jul 24, 2025 | 21.10 | 21.45 | 21.10 | 21.10 | 21.10 | - | 46,701 |
| Jul 23, 2025 | 21.10 | 21.55 | 21.00 | 21.10 | 21.10 | - | 93,120 |
| Jul 22, 2025 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | -1.17% | 139,372 |
| Jul 21, 2025 | 21.20 | 21.80 | 21.00 | 21.35 | 21.35 | 0.23% | 69,575 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -0.47% | 124,701 |
| Jul 17, 2025 | 20.95 | 21.45 | 20.95 | 21.40 | 21.40 | 0.94% | 129,211 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.47% | 56,440 |
| Jul 15, 2025 | 21.50 | 21.50 | 21.00 | 21.30 | 21.30 | 1.43% | 166,295 |