StemCyte International, Ltd. (TPEX:4178)
Taiwan · Delayed Price · Currency is TWD 32.45
+0.65 (2.04%)
At close: Jan 21, 2026
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 31.80 | 33.00 | 31.80 | 32.45 | 32.45 | 2.04% | 452,561 |
| Jan 20, 2026 | 31.40 | 33.00 | 31.40 | 31.80 | 31.80 | - | 156,926 |
| Jan 19, 2026 | 32.60 | 33.65 | 31.70 | 31.80 | 31.80 | -2.45% | 328,159 |
| Jan 16, 2026 | 32.60 | 32.60 | 31.05 | 32.60 | 32.60 | -0.31% | 406,519 |
| Jan 15, 2026 | 32.50 | 34.10 | 31.85 | 32.70 | 32.70 | 0.62% | 577,495 |
| Jan 14, 2026 | 30.60 | 33.15 | 30.20 | 32.50 | 32.50 | 6.73% | 2,315,680 |
| Jan 13, 2026 | 30.60 | 32.00 | 30.25 | 30.45 | 30.45 | -1.46% | 293,201 |
| Jan 12, 2026 | 31.10 | 32.70 | 30.60 | 30.90 | 30.90 | -0.64% | 234,170 |
| Jan 9, 2026 | 31.10 | 31.90 | 30.60 | 31.10 | 31.10 | 0.65% | 223,145 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.20 | 30.90 | 30.90 | 0.32% | 161,562 |
| Jan 7, 2026 | 31.25 | 32.20 | 30.40 | 30.80 | 30.80 | -4.64% | 181,408 |
| Jan 6, 2026 | 32.00 | 33.00 | 30.75 | 32.30 | 32.30 | 0.94% | 166,384 |
| Jan 5, 2026 | 30.90 | 33.35 | 30.90 | 32.00 | 32.00 | 3.56% | 345,232 |
| Jan 2, 2026 | 30.70 | 32.15 | 30.40 | 30.90 | 30.90 | -0.16% | 157,087 |
| Dec 31, 2025 | 30.70 | 31.10 | 30.65 | 30.95 | 30.95 | - | 196,749 |
| Dec 30, 2025 | 31.50 | 31.90 | 29.95 | 30.95 | 30.95 | -3.88% | 290,503 |
| Dec 29, 2025 | 32.00 | 32.20 | 31.50 | 32.20 | 32.20 | 0.63% | 343,581 |
| Dec 26, 2025 | 31.50 | 32.10 | 31.20 | 32.00 | 32.00 | 2.40% | 352,876 |
| Dec 24, 2025 | 31.90 | 31.90 | 31.10 | 31.25 | 31.25 | -2.34% | 545,581 |
| Dec 23, 2025 | 31.80 | 33.35 | 30.90 | 32.00 | 32.00 | 1.59% | 1,217,429 |
| Dec 22, 2025 | 29.90 | 32.50 | 29.00 | 31.50 | 31.50 | 2.44% | 1,186,306 |
| Dec 19, 2025 | 27.10 | 31.30 | 27.10 | 30.75 | 30.75 | 13.47% | 1,232,386 |
| Dec 18, 2025 | 26.80 | 28.35 | 26.50 | 27.10 | 27.10 | 3.44% | 512,321 |
| Dec 17, 2025 | 26.40 | 26.40 | 25.95 | 26.20 | 26.20 | -0.38% | 210,182 |
| Dec 16, 2025 | 26.00 | 26.40 | 24.65 | 26.30 | 26.30 | 1.54% | 457,313 |
| Dec 15, 2025 | 26.00 | 26.80 | 24.90 | 25.90 | 25.90 | 2.98% | 133,715 |
| Dec 12, 2025 | 26.10 | 26.10 | 25.00 | 25.15 | 25.15 | -3.27% | 108,846 |
| Dec 11, 2025 | 26.00 | 27.15 | 24.80 | 26.00 | 26.00 | - | 302,707 |
| Dec 10, 2025 | 25.10 | 26.55 | 25.10 | 26.00 | 26.00 | 2.56% | 302,027 |
| Dec 9, 2025 | 26.00 | 26.00 | 25.10 | 25.35 | 25.35 | -0.98% | 118,637 |
| Dec 8, 2025 | 26.35 | 26.40 | 24.30 | 25.60 | 25.60 | -2.66% | 324,732 |
| Dec 5, 2025 | 25.30 | 27.00 | 25.00 | 26.30 | 26.30 | 4.37% | 509,169 |
| Dec 4, 2025 | 25.00 | 25.40 | 24.65 | 25.20 | 25.20 | 0.80% | 145,143 |
| Dec 3, 2025 | 24.00 | 26.20 | 24.00 | 25.00 | 25.00 | 1.63% | 339,704 |
| Dec 2, 2025 | 25.10 | 25.25 | 24.00 | 24.60 | 24.60 | -1.80% | 444,897 |
| Dec 1, 2025 | 25.40 | 26.55 | 23.80 | 25.05 | 25.05 | -1.38% | 275,379 |
| Nov 28, 2025 | 23.90 | 26.80 | 23.90 | 25.40 | 25.40 | 8.09% | 978,915 |
| Nov 27, 2025 | 23.95 | 24.65 | 22.80 | 23.50 | 23.50 | 1.73% | 298,782 |
| Nov 26, 2025 | 22.10 | 23.30 | 21.80 | 23.10 | 23.10 | 4.05% | 586,451 |
| Nov 25, 2025 | 21.05 | 22.20 | 20.90 | 22.20 | 22.20 | 5.46% | 376,025 |
| Nov 24, 2025 | 20.55 | 21.55 | 20.50 | 21.05 | 21.05 | 0.24% | 170,952 |
| Nov 21, 2025 | 21.40 | 22.00 | 20.50 | 21.00 | 21.00 | -3.23% | 340,095 |
| Nov 20, 2025 | 22.35 | 22.35 | 20.70 | 21.70 | 21.70 | -0.69% | 127,923 |
| Nov 19, 2025 | 22.05 | 22.60 | 20.95 | 21.85 | 21.85 | -0.91% | 37,056 |
| Nov 18, 2025 | 22.00 | 23.05 | 21.70 | 22.05 | 22.05 | -2.43% | 168,877 |
| Nov 17, 2025 | 22.55 | 23.10 | 22.50 | 22.60 | 22.60 | -3.62% | 203,867 |
| Nov 14, 2025 | 23.00 | 23.45 | 22.10 | 23.45 | 23.45 | 4.69% | 187,398 |
| Nov 13, 2025 | 23.40 | 24.45 | 21.55 | 22.40 | 22.40 | -5.08% | 421,887 |
| Nov 12, 2025 | 23.85 | 23.90 | 22.50 | 23.60 | 23.60 | -0.84% | 76,611 |
| Nov 11, 2025 | 23.90 | 25.10 | 23.00 | 23.80 | 23.80 | -0.42% | 171,831 |