Locus Cell Co., Ltd. (TPEX:6891)
Taiwan
· Delayed Price · Currency is TWD 85.30
+5.90 (7.43%)
Apr 29, 2026, 12:10 PM CST
Locus Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.00 | 80.90 | 65.00 | 79.40 | 79.40 | 21.04% | 4,359,947 |
| Apr 27, 2026 | 62.00 | 67.30 | 61.10 | 65.60 | 65.60 | 7.54% | 2,694,388 |
| Apr 24, 2026 | 61.80 | 64.70 | 59.20 | 61.00 | 61.00 | 1.33% | 1,861,518 |
| Apr 23, 2026 | 66.00 | 67.00 | 43.70 | 60.20 | 60.20 | -7.95% | 3,854,901 |
| Apr 22, 2026 | 65.40 | 67.80 | 62.00 | 65.40 | 65.40 | 1.71% | 3,293,790 |
| Apr 21, 2026 | 63.10 | 69.40 | 62.10 | 64.30 | 64.30 | 2.88% | 3,866,448 |
| Apr 20, 2026 | 52.00 | 65.20 | 51.50 | 62.50 | 62.50 | 22.31% | 8,579,992 |
| Apr 17, 2026 | 49.20 | 52.40 | 47.85 | 51.10 | 51.10 | 4.82% | 3,749,064 |
| Apr 16, 2026 | 43.65 | 49.15 | 42.85 | 48.75 | 48.75 | 12.07% | 4,249,336 |
| Apr 15, 2026 | 42.35 | 44.55 | 39.60 | 43.50 | 43.50 | 2.84% | 3,346,825 |
| Apr 14, 2026 | 35.75 | 43.25 | 35.45 | 42.30 | 42.30 | 19.32% | 3,705,904 |
| Apr 13, 2026 | 29.50 | 35.45 | 29.10 | 35.45 | 35.45 | 21.82% | 2,566,285 |
| Apr 10, 2026 | 29.20 | 29.25 | 28.60 | 29.10 | 29.10 | 1.75% | 282,389 |
| Apr 9, 2026 | 28.20 | 28.90 | 28.00 | 28.60 | 28.60 | 0.35% | 307,843 |
| Apr 8, 2026 | 28.10 | 29.00 | 27.70 | 28.50 | 28.50 | 2.52% | 573,257 |
| Apr 7, 2026 | 24.40 | 27.95 | 24.40 | 27.80 | 27.80 | 15.83% | 553,223 |
| Apr 2, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | 0.21% | 62,680 |
| Apr 1, 2026 | 25.00 | 25.00 | 23.90 | 23.95 | 23.95 | -0.62% | 86,650 |
| Mar 31, 2026 | 24.35 | 24.50 | 23.95 | 24.10 | 24.10 | -1.63% | 125,450 |
| Mar 30, 2026 | 24.90 | 24.95 | 24.40 | 24.50 | 24.50 | -3.16% | 173,450 |
| Mar 27, 2026 | 24.90 | 25.30 | 24.80 | 25.30 | 25.30 | 0.60% | 79,330 |
| Mar 26, 2026 | 24.95 | 25.60 | 24.90 | 25.15 | 25.15 | - | 193,781 |
| Mar 25, 2026 | 24.95 | 25.80 | 24.95 | 25.15 | 25.15 | 0.20% | 57,361 |
| Mar 24, 2026 | 24.75 | 25.50 | 24.75 | 25.10 | 25.10 | 1.21% | 132,490 |
| Mar 23, 2026 | 24.80 | 25.50 | 24.60 | 24.80 | 24.80 | -1.00% | 116,111 |
| Mar 20, 2026 | 25.05 | 25.45 | 24.90 | 25.05 | 25.05 | 0.20% | 169,139 |
| Mar 19, 2026 | 25.70 | 25.70 | 24.95 | 25.00 | 25.00 | -3.47% | 158,034 |
| Mar 18, 2026 | 26.05 | 26.05 | 25.75 | 25.90 | 25.90 | -0.19% | 91,882 |
| Mar 17, 2026 | 26.45 | 26.45 | 25.70 | 25.95 | 25.95 | 0.58% | 81,823 |
| Mar 16, 2026 | 25.90 | 26.00 | 25.50 | 25.80 | 25.80 | -0.39% | 211,140 |
| Mar 13, 2026 | 26.50 | 27.15 | 25.50 | 25.90 | 25.90 | -1.15% | 479,738 |
| Mar 12, 2026 | 26.00 | 27.30 | 25.10 | 26.20 | 26.20 | 2.14% | 564,352 |
| Mar 11, 2026 | 25.55 | 26.15 | 25.55 | 25.65 | 25.65 | 0.59% | 140,833 |
| Mar 10, 2026 | 26.00 | 26.20 | 25.25 | 25.50 | 25.50 | 0.79% | 63,988 |
| Mar 9, 2026 | 25.75 | 26.00 | 25.15 | 25.30 | 25.30 | -4.53% | 127,772 |
| 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 |