StemCyte International, Ltd. (TPE:4178)
Taiwan · Delayed Price · Currency is TWD 19.60
+1.55 (8.59%)
At close: Oct 8, 2026
StemCyte International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.35 | 19.85 | 17.90 | 19.60 | 19.60 | 8.59% | 1,436,529 |
| Oct 7, 2026 | 17.60 | 18.20 | 17.60 | 18.05 | 18.05 | 2.56% | 287,917 |
| Oct 6, 2026 | 17.90 | 17.90 | 17.30 | 17.60 | 17.60 | -0.28% | 160,703 |
| Oct 5, 2026 | 18.35 | 18.35 | 17.60 | 17.65 | 17.65 | -1.94% | 158,705 |
| Oct 2, 2026 | 17.50 | 18.20 | 17.20 | 18.00 | 18.00 | -1.91% | 466,489 |
| Oct 1, 2026 | 17.00 | 18.35 | 17.00 | 18.35 | 18.35 | 9.88% | 913,402 |
| Sep 30, 2026 | 16.80 | 16.80 | 16.45 | 16.70 | 16.70 | 0.91% | 88,100 |
| Sep 29, 2026 | 16.40 | 16.80 | 16.40 | 16.55 | 16.55 | 0.30% | 90,603 |
| Sep 24, 2026 | 16.50 | 16.70 | 16.45 | 16.50 | 16.50 | -0.60% | 39,544 |
| Sep 23, 2026 | 16.75 | 16.80 | 16.50 | 16.60 | 16.60 | - | 71,370 |
| Sep 22, 2026 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -1.19% | 23,010 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 63,660 |
| Sep 18, 2026 | 16.70 | 17.00 | 16.45 | 17.00 | 17.00 | 2.41% | 178,055 |
| Sep 17, 2026 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | -0.60% | 86,387 |
| Sep 16, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | 1.52% | 83,172 |
| Sep 15, 2026 | 16.55 | 16.55 | 16.40 | 16.45 | 16.45 | -1.20% | 151,071 |
| Sep 14, 2026 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | 0.91% | 46,002 |
| Sep 11, 2026 | 16.85 | 16.85 | 16.00 | 16.50 | 16.50 | -1.79% | 132,145 |
| Sep 10, 2026 | 17.00 | 17.20 | 16.80 | 16.80 | 16.80 | -0.30% | 116,001 |
| Sep 9, 2026 | 16.85 | 17.00 | 16.80 | 16.85 | 16.85 | - | 95,000 |
| Sep 8, 2026 | 16.90 | 16.95 | 16.80 | 16.85 | 16.85 | -0.88% | 65,393 |
| Sep 7, 2026 | 16.90 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 36,100 |
| Sep 4, 2026 | 16.90 | 16.90 | 16.75 | 16.90 | 16.90 | 1.81% | 61,272 |
| Sep 3, 2026 | 16.90 | 16.95 | 16.60 | 16.60 | 16.60 | -1.78% | 129,964 |
| Sep 2, 2026 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | -0.29% | 74,127 |
| Sep 1, 2026 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -1.45% | 87,280 |
| Aug 31, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 0.29% | 118,320 |
| Aug 28, 2026 | 17.70 | 17.75 | 17.15 | 17.15 | 17.15 | -2.00% | 84,000 |
| Aug 27, 2026 | 17.60 | 17.90 | 17.50 | 17.50 | 17.50 | 0.29% | 114,520 |
| Aug 26, 2026 | 17.20 | 17.65 | 17.15 | 17.45 | 17.45 | 1.16% | 77,244 |
| Aug 25, 2026 | 17.10 | 17.40 | 17.10 | 17.25 | 17.25 | -0.29% | 53,478 |
| Aug 24, 2026 | 17.55 | 17.55 | 17.30 | 17.30 | 17.30 | -1.42% | 61,662 |
| Aug 21, 2026 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 0.57% | 66,426 |
| Aug 20, 2026 | 17.30 | 17.45 | 17.20 | 17.45 | 17.45 | 2.65% | 58,651 |
| Aug 19, 2026 | 16.95 | 17.25 | 16.95 | 17.00 | 17.00 | -1.16% | 107,150 |
| Aug 18, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.71% | 97,322 |
| Aug 17, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 115,815 |
| Aug 14, 2026 | 17.90 | 17.90 | 17.55 | 17.80 | 17.80 | -1.39% | 123,002 |
| Aug 13, 2026 | 17.70 | 18.30 | 17.70 | 18.05 | 18.05 | 1.69% | 79,101 |
| Aug 12, 2026 | 17.90 | 18.00 | 17.65 | 17.75 | 17.75 | -1.39% | 72,094 |
| Aug 11, 2026 | 17.95 | 18.50 | 17.85 | 18.00 | 18.00 | 1.69% | 179,191 |
| Aug 10, 2026 | 18.20 | 18.45 | 17.65 | 17.70 | 17.70 | -3.80% | 168,983 |
| Aug 7, 2026 | 18.90 | 18.90 | 18.35 | 18.40 | 18.40 | -2.39% | 141,837 |
| Aug 6, 2026 | 17.75 | 19.00 | 17.45 | 18.85 | 18.85 | 4.43% | 287,714 |
| Aug 5, 2026 | 17.75 | 18.20 | 17.65 | 18.05 | 18.05 | 2.27% | 150,363 |
| Aug 4, 2026 | 17.90 | 18.20 | 17.55 | 17.65 | 17.65 | -1.40% | 129,993 |
| Aug 3, 2026 | 17.40 | 18.20 | 17.40 | 17.90 | 17.90 | 3.47% | 232,216 |
| Jul 31, 2026 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 1.76% | 121,621 |
| Jul 30, 2026 | 17.40 | 17.50 | 17.00 | 17.00 | 17.00 | -2.30% | 233,355 |
| Jul 29, 2026 | 18.20 | 18.20 | 17.20 | 17.40 | 17.40 | -2.25% | 311,636 |