StemCyte International, Ltd. (TPE:4178)
Taiwan · Delayed Price · Currency is TWD 18.60
-0.30 (-1.59%)
At close: Jun 2, 2026
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.95 | 18.95 | 18.55 | 18.60 | 18.60 | -1.59% | 373,667 |
| Jun 1, 2026 | 18.65 | 19.10 | 18.65 | 18.90 | 18.90 | 1.34% | 613,949 |
| May 29, 2026 | 18.70 | 18.70 | 18.55 | 18.65 | 18.65 | 0.54% | 347,530 |
| May 28, 2026 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | -1.59% | 280,033 |
| May 27, 2026 | 18.90 | 18.90 | 18.60 | 18.85 | 18.85 | -0.26% | 555,989 |
| May 26, 2026 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | - | 728,525 |
| May 25, 2026 | 18.95 | 18.95 | 18.60 | 18.90 | 18.90 | -0.26% | 1,348,005 |
| May 22, 2026 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | -0.26% | 354,843 |
| May 21, 2026 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | - | 432,922 |
| May 20, 2026 | 18.95 | 19.05 | 18.90 | 19.00 | 19.00 | - | 387,286 |
| May 19, 2026 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | 0.26% | 490,811 |
| May 18, 2026 | 18.80 | 19.00 | 18.80 | 18.95 | 18.95 | -0.26% | 383,470 |
| May 15, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 429,546 |
| May 14, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | -0.26% | 593,525 |
| May 13, 2026 | 19.00 | 19.10 | 18.95 | 19.05 | 19.05 | - | 553,368 |
| May 12, 2026 | 19.00 | 19.10 | 18.95 | 19.05 | 19.05 | 0.26% | 565,464 |
| May 11, 2026 | 19.00 | 19.05 | 18.90 | 19.00 | 19.00 | - | 695,168 |
| May 8, 2026 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | - | 1,492,221 |
| May 7, 2026 | 19.10 | 19.10 | 18.80 | 19.00 | 19.00 | - | 867,525 |
| May 6, 2026 | 19.15 | 19.15 | 18.75 | 19.00 | 19.00 | -0.26% | 1,167,523 |
| May 5, 2026 | 19.10 | 19.10 | 18.80 | 19.05 | 19.05 | -0.26% | 1,030,659 |
| May 4, 2026 | 18.95 | 19.20 | 18.65 | 19.10 | 19.10 | - | 2,152,179 |
| Apr 30, 2026 | 18.90 | 19.30 | 18.00 | 19.10 | 19.10 | -21.72% | 8,215,510 |
| Apr 29, 2026 | 25.40 | 25.80 | 23.40 | 24.40 | 24.40 | -4.87% | 538,864 |
| Apr 28, 2026 | 24.00 | 25.65 | 22.90 | 25.65 | 25.65 | 5.56% | 285,009 |
| Apr 27, 2026 | 25.15 | 25.15 | 24.00 | 24.30 | 24.30 | -3.38% | 255,705 |
| Apr 24, 2026 | 24.05 | 25.15 | 23.95 | 25.15 | 25.15 | 4.57% | 402,588 |
| Apr 23, 2026 | 24.90 | 26.00 | 22.95 | 24.05 | 24.05 | -3.41% | 625,953 |
| Apr 22, 2026 | 24.60 | 26.20 | 23.80 | 24.90 | 24.90 | -3.49% | 826,063 |
| Apr 21, 2026 | 25.60 | 26.75 | 24.00 | 25.80 | 25.80 | 0.78% | 761,695 |
| Apr 20, 2026 | 25.90 | 26.45 | 24.15 | 25.60 | 25.60 | -0.78% | 814,810 |
| Apr 17, 2026 | 25.80 | 27.20 | 24.70 | 25.80 | 25.80 | -0.19% | 432,322 |
| Apr 16, 2026 | 25.75 | 27.20 | 24.75 | 25.85 | 25.85 | -0.19% | 251,820 |
| Apr 15, 2026 | 25.20 | 26.85 | 24.40 | 25.90 | 25.90 | -2.08% | 334,325 |
| Apr 14, 2026 | 26.20 | 26.50 | 24.20 | 26.45 | 26.45 | 0.57% | 410,653 |
| Apr 13, 2026 | 26.00 | 26.35 | 24.55 | 26.30 | 26.30 | 1.54% | 258,916 |
| Apr 10, 2026 | 26.25 | 26.90 | 24.70 | 25.90 | 25.90 | -1.52% | 215,749 |
| Apr 9, 2026 | 27.00 | 27.00 | 25.90 | 26.30 | 26.30 | -0.75% | 300,299 |
| Apr 8, 2026 | 26.60 | 27.10 | 26.00 | 26.50 | 26.50 | 0.19% | 143,170 |
| Apr 7, 2026 | 26.10 | 27.00 | 25.65 | 26.45 | 26.45 | 1.34% | 205,138 |
| Apr 2, 2026 | 25.20 | 27.00 | 25.20 | 26.10 | 26.10 | 1.16% | 158,285 |
| Apr 1, 2026 | 25.00 | 26.60 | 24.90 | 25.80 | 25.80 | 3.61% | 158,783 |
| Mar 31, 2026 | 25.20 | 25.70 | 24.40 | 24.90 | 24.90 | -2.35% | 128,144 |
| Mar 30, 2026 | 26.50 | 26.50 | 25.20 | 25.50 | 25.50 | -4.49% | 132,673 |
| Mar 27, 2026 | 25.90 | 26.75 | 25.00 | 26.70 | 26.70 | 2.30% | 151,455 |
| Mar 26, 2026 | 25.80 | 26.85 | 25.60 | 26.10 | 26.10 | - | 111,244 |
| Mar 25, 2026 | 25.90 | 27.30 | 25.75 | 26.10 | 26.10 | 0.77% | 246,252 |
| Mar 24, 2026 | 26.80 | 27.40 | 24.70 | 25.90 | 25.90 | -0.38% | 171,310 |
| Mar 23, 2026 | 24.75 | 27.00 | 24.75 | 26.00 | 26.00 | 4.21% | 254,506 |
| Mar 20, 2026 | 24.00 | 25.50 | 24.00 | 24.95 | 24.95 | 0.60% | 147,922 |