StemCyte International, Ltd. (TPEX:4178)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.70 (-2.78%)
At close: Sep 19, 2025
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 26.30 | 27.90 | 26.05 | 26.30 | 26.30 | 2.94% | 210,660 |
| Aug 15, 2025 | 26.00 | 26.10 | 25.45 | 25.55 | 25.55 | -1.73% | 118,696 |
| Aug 14, 2025 | 25.95 | 26.70 | 25.30 | 26.00 | 26.00 | -0.76% | 143,589 |
| Aug 13, 2025 | 26.70 | 26.70 | 25.65 | 26.20 | 26.20 | -1.50% | 116,981 |
| Aug 12, 2025 | 26.00 | 27.35 | 25.90 | 26.60 | 26.60 | 3.50% | 192,985 |
| Aug 11, 2025 | 26.45 | 26.45 | 25.40 | 25.70 | 25.70 | -2.47% | 81,462 |
| Aug 8, 2025 | 27.00 | 27.30 | 25.85 | 26.35 | 26.35 | -1.13% | 152,563 |
| Aug 7, 2025 | 27.90 | 28.00 | 26.40 | 26.65 | 26.65 | -4.48% | 349,052 |
| Aug 6, 2025 | 28.70 | 30.80 | 27.50 | 27.90 | 27.90 | -2.79% | 420,270 |
| Aug 5, 2025 | 27.35 | 31.00 | 27.00 | 28.70 | 28.70 | 7.09% | 453,160 |
| Aug 4, 2025 | 26.85 | 27.30 | 25.00 | 26.80 | 26.80 | -1.29% | 778,022 |
| Aug 1, 2025 | 24.85 | 28.40 | 24.50 | 27.15 | 27.15 | 9.26% | 1,169,163 |
| Jul 31, 2025 | 24.15 | 25.10 | 23.60 | 24.85 | 24.85 | 2.69% | 9,329,155 |
| Jul 30, 2025 | 24.20 | 24.25 | 23.50 | 24.20 | 24.20 | 0.41% | 86,436 |
| Jul 29, 2025 | 24.00 | 24.60 | 23.90 | 24.10 | 24.10 | -1.83% | 98,968 |
| Jul 28, 2025 | 24.95 | 24.95 | 24.20 | 24.55 | 24.55 | -0.20% | 52,335 |
| Jul 25, 2025 | 24.80 | 24.80 | 24.05 | 24.60 | 24.60 | 1.03% | 36,705 |
| Jul 24, 2025 | 24.75 | 24.80 | 23.95 | 24.35 | 24.35 | -1.62% | 209,580 |
| Jul 23, 2025 | 24.30 | 25.00 | 24.25 | 24.75 | 24.75 | 1.02% | 53,621 |
| Jul 22, 2025 | 24.90 | 25.60 | 24.25 | 24.50 | 24.50 | -1.61% | 149,502 |
| Jul 21, 2025 | 24.90 | 25.30 | 24.40 | 24.90 | 24.90 | -1.19% | 52,197 |
| Jul 18, 2025 | 25.00 | 25.50 | 24.60 | 25.20 | 25.20 | 1.20% | 95,008 |
| Jul 17, 2025 | 24.90 | 25.05 | 24.40 | 24.90 | 24.90 | - | 85,602 |
| Jul 16, 2025 | 25.10 | 25.10 | 24.20 | 24.90 | 24.90 | -0.60% | 29,620 |
| Jul 15, 2025 | 25.00 | 25.40 | 24.25 | 25.05 | 25.05 | 1.83% | 39,593 |
| Jul 14, 2025 | 24.90 | 25.25 | 24.20 | 24.60 | 24.60 | -0.40% | 17,206 |