StemCyte International, Ltd. (TPEX:4178)
Taiwan · Delayed Price · Currency is TWD 22.70
+0.40 (1.79%)
At close: Oct 31, 2025
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.60 | 23.30 | 22.50 | 22.70 | 22.70 | 1.79% | 202,862 |
| Oct 30, 2025 | 22.55 | 22.60 | 22.10 | 22.30 | 22.30 | - | 173,399 |
| Oct 29, 2025 | 22.50 | 22.85 | 22.30 | 22.30 | 22.30 | -0.89% | 79,591 |
| Oct 28, 2025 | 22.60 | 23.00 | 22.50 | 22.50 | 22.50 | - | 181,348 |
| Oct 27, 2025 | 22.60 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 90,097 |
| Oct 23, 2025 | 22.40 | 23.00 | 22.35 | 22.80 | 22.80 | 1.56% | 172,466 |
| Oct 22, 2025 | 22.45 | 22.70 | 22.40 | 22.45 | 22.45 | -0.22% | 128,181 |
| Oct 21, 2025 | 22.85 | 23.00 | 22.50 | 22.50 | 22.50 | 0.45% | 224,759 |
| Oct 20, 2025 | 22.30 | 23.55 | 22.30 | 22.40 | 22.40 | 0.45% | 228,092 |
| Oct 17, 2025 | 22.40 | 22.70 | 22.30 | 22.30 | 22.30 | -1.33% | 141,117 |
| Oct 16, 2025 | 22.85 | 22.90 | 22.40 | 22.60 | 22.60 | -0.44% | 156,581 |
| Oct 15, 2025 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | - | 161,571 |
| Oct 14, 2025 | 23.65 | 24.10 | 22.40 | 22.70 | 22.70 | -0.87% | 400,597 |
| Oct 13, 2025 | 22.80 | 23.00 | 21.35 | 22.90 | 22.90 | -0.87% | 197,627 |
| Oct 9, 2025 | 23.05 | 23.80 | 22.70 | 23.10 | 23.10 | - | 187,967 |
| Oct 8, 2025 | 23.00 | 24.10 | 22.80 | 23.10 | 23.10 | -1.70% | 253,602 |
| Oct 7, 2025 | 24.15 | 24.15 | 23.20 | 23.50 | 23.50 | -2.29% | 197,328 |
| Oct 3, 2025 | 24.00 | 25.10 | 23.75 | 24.05 | 24.05 | -2.24% | 303,839 |
| Oct 2, 2025 | 24.85 | 24.85 | 24.00 | 24.60 | 24.60 | 1.44% | 138,915 |
| Oct 1, 2025 | 24.20 | 24.35 | 24.00 | 24.25 | 24.25 | -1.02% | 241,810 |
| Sep 30, 2025 | 24.90 | 25.00 | 24.20 | 24.50 | 24.50 | -0.41% | 230,017 |
| Sep 26, 2025 | 24.35 | 24.70 | 24.10 | 24.60 | 24.60 | 0.82% | 136,559 |
| Sep 25, 2025 | 25.05 | 25.10 | 24.40 | 24.40 | 24.40 | -1.21% | 162,316 |
| Sep 24, 2025 | 24.90 | 25.30 | 24.50 | 24.70 | 24.70 | 0.82% | 269,513 |
| Sep 23, 2025 | 25.25 | 25.25 | 24.10 | 24.50 | 24.50 | -2.39% | 83,523 |
| Sep 22, 2025 | 25.00 | 26.20 | 24.00 | 25.10 | 25.10 | 2.45% | 180,296 |
| Sep 19, 2025 | 25.20 | 25.20 | 24.20 | 24.50 | 24.50 | -2.78% | 143,716 |
| Sep 18, 2025 | 25.00 | 25.50 | 25.00 | 25.20 | 25.20 | 0.20% | 118,666 |
| Sep 17, 2025 | 25.55 | 26.55 | 25.05 | 25.15 | 25.15 | -1.76% | 115,988 |
| Sep 16, 2025 | 26.10 | 26.60 | 25.00 | 25.60 | 25.60 | -0.78% | 300,845 |
| Sep 15, 2025 | 25.10 | 27.25 | 24.40 | 25.80 | 25.80 | 2.99% | 1,084,797 |
| Sep 12, 2025 | 24.50 | 25.25 | 24.00 | 25.05 | 25.05 | 2.24% | 219,117 |
| Sep 11, 2025 | 25.25 | 25.35 | 24.00 | 24.50 | 24.50 | -1.21% | 364,997 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.20 | 24.80 | 24.80 | 0.40% | 289,984 |
| Sep 9, 2025 | 25.55 | 25.75 | 24.50 | 24.70 | 24.70 | -1.59% | 141,082 |
| Sep 8, 2025 | 25.30 | 25.60 | 24.80 | 25.10 | 25.10 | -0.59% | 414,290 |
| Sep 5, 2025 | 24.50 | 26.05 | 23.90 | 25.25 | 25.25 | 3.70% | 279,316 |
| Sep 4, 2025 | 24.00 | 24.55 | 23.70 | 24.35 | 24.35 | -0.81% | 535,659 |
| Sep 3, 2025 | 24.70 | 25.70 | 24.00 | 24.55 | 24.55 | -0.61% | 291,631 |
| Sep 2, 2025 | 26.00 | 26.00 | 24.30 | 24.70 | 24.70 | -1.98% | 334,545 |
| Sep 1, 2025 | 25.00 | 25.90 | 24.70 | 25.20 | 25.20 | 0.80% | 138,725 |
| Aug 29, 2025 | 25.90 | 26.00 | 24.65 | 25.00 | 25.00 | -0.79% | 205,353 |
| Aug 28, 2025 | 25.80 | 26.00 | 24.90 | 25.20 | 25.20 | -1.95% | 144,456 |
| Aug 27, 2025 | 25.50 | 26.00 | 25.10 | 25.70 | 25.70 | 2.39% | 313,452 |
| Aug 26, 2025 | 26.00 | 26.00 | 24.80 | 25.10 | 25.10 | -1.95% | 195,776 |
| Aug 25, 2025 | 25.80 | 26.65 | 25.40 | 25.60 | 25.60 | -0.78% | 178,837 |
| Aug 22, 2025 | 25.70 | 26.55 | 25.40 | 25.80 | 25.80 | 0.98% | 225,559 |
| Aug 21, 2025 | 26.30 | 26.65 | 25.20 | 25.55 | 25.55 | -0.20% | 280,543 |
| Aug 20, 2025 | 25.75 | 26.30 | 25.15 | 25.60 | 25.60 | -0.39% | 124,471 |
| Aug 19, 2025 | 27.30 | 27.30 | 25.40 | 25.70 | 25.70 | -2.28% | 154,821 |