Locus Cell Co., Ltd. (TPEX:6891)
Taiwan
· Delayed Price · Currency is TWD 26.50
-0.30 (-1.12%)
At close: Mar 6, 2026
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.90 | 26.80 | 25.70 | 26.50 | 26.50 | -1.12% | 85,141 |
| Mar 5, 2026 | 25.45 | 26.80 | 25.45 | 26.80 | 26.80 | 5.51% | 142,200 |
| Mar 4, 2026 | 26.20 | 26.20 | 24.70 | 25.40 | 25.40 | -2.68% | 250,887 |
| Mar 3, 2026 | 26.55 | 26.70 | 26.00 | 26.10 | 26.10 | -3.33% | 309,869 |
| Mar 2, 2026 | 27.10 | 27.10 | 26.55 | 27.00 | 27.00 | -0.37% | 156,070 |
| Feb 26, 2026 | 27.30 | 27.30 | 26.90 | 27.10 | 27.10 | -0.73% | 68,850 |
| Feb 25, 2026 | 27.50 | 27.60 | 26.90 | 27.30 | 27.30 | -0.73% | 109,990 |
| Feb 24, 2026 | 27.35 | 27.50 | 27.15 | 27.50 | 27.50 | 0.73% | 111,760 |
| Feb 23, 2026 | 27.50 | 27.60 | 26.90 | 27.30 | 27.30 | 1.49% | 130,482 |
| Feb 11, 2026 | 27.20 | 27.35 | 26.60 | 26.90 | 26.90 | -0.37% | 272,598 |
| Feb 10, 2026 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | -3.57% | 258,147 |
| Feb 9, 2026 | 27.60 | 28.10 | 27.60 | 28.00 | 28.00 | 1.63% | 66,940 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.90 | 27.55 | 27.55 | 0.18% | 107,786 |
| Feb 5, 2026 | 27.95 | 28.25 | 27.10 | 27.50 | 27.50 | -1.43% | 33,870 |
| Feb 4, 2026 | 27.85 | 27.95 | 27.15 | 27.90 | 27.90 | 0.18% | 56,060 |
| Feb 3, 2026 | 27.35 | 27.90 | 27.10 | 27.85 | 27.85 | 1.83% | 29,722 |
| Feb 2, 2026 | 27.70 | 28.00 | 27.15 | 27.35 | 27.35 | -1.97% | 61,133 |
| Jan 30, 2026 | 27.30 | 27.95 | 27.30 | 27.90 | 27.90 | 1.09% | 90,220 |
| Jan 29, 2026 | 27.80 | 28.00 | 27.50 | 27.60 | 27.60 | -1.60% | 98,935 |
| Jan 28, 2026 | 28.10 | 28.30 | 27.80 | 28.05 | 28.05 | -0.36% | 101,445 |
| Jan 27, 2026 | 28.35 | 28.40 | 27.85 | 28.15 | 28.15 | -1.23% | 85,637 |
| Jan 26, 2026 | 28.00 | 28.60 | 27.90 | 28.50 | 28.50 | 1.24% | 56,232 |
| Jan 23, 2026 | 28.00 | 28.20 | 27.95 | 28.15 | 28.15 | -0.18% | 70,364 |
| Jan 22, 2026 | 28.70 | 29.00 | 28.05 | 28.20 | 28.20 | -2.42% | 202,983 |
| Jan 21, 2026 | 29.05 | 29.10 | 28.65 | 28.90 | 28.90 | -0.17% | 50,970 |
| Jan 20, 2026 | 29.10 | 29.10 | 28.70 | 28.95 | 28.95 | -0.17% | 149,856 |
| Jan 19, 2026 | 27.65 | 29.10 | 27.65 | 29.00 | 29.00 | 4.13% | 317,178 |
| Jan 16, 2026 | 27.65 | 27.85 | 27.55 | 27.85 | 27.85 | 0.72% | 66,281 |
| Jan 15, 2026 | 28.00 | 28.05 | 27.50 | 27.65 | 27.65 | - | 55,101 |
| Jan 14, 2026 | 28.00 | 28.00 | 27.40 | 27.65 | 27.65 | 0.91% | 28,336 |
| Jan 13, 2026 | 27.10 | 27.50 | 27.10 | 27.40 | 27.40 | - | 77,430 |
| Jan 12, 2026 | 26.90 | 28.00 | 26.90 | 27.40 | 27.40 | -0.36% | 118,425 |
| Jan 9, 2026 | 27.40 | 28.05 | 26.65 | 27.50 | 27.50 | 0.73% | 120,067 |
| Jan 8, 2026 | 27.40 | 27.45 | 26.95 | 27.30 | 27.30 | - | 112,186 |
| Jan 7, 2026 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | 1.11% | 38,772 |
| Jan 6, 2026 | 27.95 | 27.95 | 26.85 | 27.00 | 27.00 | -2.00% | 367,655 |
| Jan 5, 2026 | 28.00 | 28.40 | 27.55 | 27.55 | 27.55 | -3.84% | 376,675 |
| Jan 2, 2026 | 28.55 | 28.90 | 28.45 | 28.65 | 28.65 | -0.35% | 100,115 |
| Dec 31, 2025 | 28.70 | 28.80 | 28.40 | 28.75 | 28.75 | -0.52% | 130,880 |
| Dec 30, 2025 | 28.45 | 28.95 | 28.45 | 28.90 | 28.90 | - | 38,607 |
| Dec 29, 2025 | 28.90 | 29.00 | 28.60 | 28.90 | 28.90 | -0.69% | 115,329 |
| Dec 26, 2025 | 29.05 | 29.45 | 28.95 | 29.10 | 29.10 | 0.17% | 202,839 |
| Dec 24, 2025 | 28.95 | 29.10 | 28.70 | 29.05 | 29.05 | 0.35% | 95,906 |
| Dec 23, 2025 | 28.85 | 29.05 | 28.75 | 28.95 | 28.95 | 0.35% | 65,411 |
| Dec 22, 2025 | 28.65 | 28.95 | 28.65 | 28.85 | 28.85 | - | 57,476 |
| Dec 19, 2025 | 28.70 | 28.85 | 28.70 | 28.85 | 28.85 | 0.17% | 21,980 |
| Dec 18, 2025 | 28.40 | 29.05 | 28.40 | 28.80 | 28.80 | 0.88% | 107,007 |
| Dec 17, 2025 | 28.30 | 28.60 | 28.30 | 28.55 | 28.55 | -0.35% | 49,916 |
| Dec 16, 2025 | 28.40 | 28.70 | 28.30 | 28.65 | 28.65 | 0.35% | 29,461 |
| Dec 15, 2025 | 28.50 | 28.70 | 27.60 | 28.55 | 28.55 | -0.35% | 54,844 |
| Dec 12, 2025 | 28.50 | 28.70 | 28.20 | 28.65 | 28.65 | 0.35% | 39,144 |
| Dec 11, 2025 | 28.90 | 28.95 | 28.45 | 28.55 | 28.55 | -0.52% | 111,140 |
| Dec 10, 2025 | 28.60 | 29.05 | 28.60 | 28.70 | 28.70 | -0.69% | 65,262 |
| Dec 9, 2025 | 28.60 | 29.00 | 28.40 | 28.90 | 28.90 | -0.52% | 125,756 |
| Dec 8, 2025 | 28.20 | 29.20 | 28.20 | 29.05 | 29.05 | 1.93% | 80,079 |
| 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 |