Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 25.00
-0.10 (-0.40%)
Jan 21, 2026, 1:21 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.10 | 25.10 | 24.35 | 25.10 | 25.10 | - | 127,155 |
| Jan 20, 2026 | 25.10 | 25.10 | 24.60 | 25.10 | 25.10 | - | 68,127 |
| Jan 19, 2026 | 25.30 | 25.30 | 24.65 | 25.10 | 25.10 | -0.79% | 107,898 |
| Jan 16, 2026 | 25.10 | 25.40 | 24.70 | 25.30 | 25.30 | 0.80% | 159,592 |
| Jan 15, 2026 | 25.00 | 25.30 | 24.75 | 25.10 | 25.10 | - | 109,965 |
| Jan 14, 2026 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | - | 64,953 |
| Jan 13, 2026 | 25.10 | 25.25 | 24.80 | 25.10 | 25.10 | 0.40% | 83,461 |
| Jan 12, 2026 | 25.00 | 25.20 | 24.50 | 25.00 | 25.00 | - | 141,726 |
| Jan 9, 2026 | 25.00 | 25.05 | 24.50 | 25.00 | 25.00 | 2.04% | 99,822 |
| Jan 8, 2026 | 25.80 | 25.80 | 24.50 | 24.50 | 24.50 | -2.78% | 188,672 |
| Jan 7, 2026 | 25.65 | 25.70 | 24.70 | 25.20 | 25.20 | -1.75% | 406,207 |
| Jan 6, 2026 | 26.30 | 26.65 | 25.35 | 25.65 | 25.65 | -2.47% | 211,229 |
| Jan 5, 2026 | 26.80 | 27.35 | 25.00 | 26.30 | 26.30 | 0.19% | 207,158 |
| Jan 2, 2026 | 27.00 | 27.30 | 26.25 | 26.25 | 26.25 | -2.78% | 125,244 |
| Dec 31, 2025 | 27.60 | 27.60 | 26.35 | 27.00 | 27.00 | -0.92% | 88,531 |
| Dec 30, 2025 | 27.35 | 27.70 | 26.65 | 27.25 | 27.25 | 0.93% | 70,256 |
| Dec 29, 2025 | 27.30 | 27.70 | 26.85 | 27.00 | 27.00 | -1.10% | 23,133 |
| Dec 26, 2025 | 27.50 | 28.45 | 26.85 | 27.30 | 27.30 | -0.55% | 249,715 |
| Dec 24, 2025 | 28.10 | 28.25 | 25.00 | 27.45 | 27.45 | -2.31% | 252,123 |
| Dec 23, 2025 | 28.00 | 28.20 | 27.50 | 28.10 | 28.10 | 0.36% | 84,188 |
| Dec 22, 2025 | 27.50 | 28.25 | 27.05 | 28.00 | 28.00 | 3.32% | 397,662 |
| Dec 19, 2025 | 27.10 | 27.35 | 26.70 | 27.10 | 27.10 | - | 101,906 |
| Dec 18, 2025 | 27.15 | 27.15 | 26.50 | 27.10 | 27.10 | -0.18% | 36,163 |
| Dec 17, 2025 | 26.30 | 27.25 | 26.20 | 27.15 | 27.15 | 3.23% | 146,901 |
| Dec 16, 2025 | 26.25 | 26.90 | 25.65 | 26.30 | 26.30 | 0.19% | 69,086 |
| Dec 15, 2025 | 25.80 | 26.90 | 25.55 | 26.25 | 26.25 | 2.14% | 46,571 |
| Dec 12, 2025 | 26.10 | 26.80 | 24.00 | 25.70 | 25.70 | -4.10% | 165,552 |
| Dec 11, 2025 | 27.25 | 27.25 | 26.15 | 26.80 | 26.80 | -1.65% | 63,167 |
| Dec 10, 2025 | 27.50 | 27.60 | 26.10 | 27.25 | 27.25 | -0.91% | 55,962 |
| Dec 9, 2025 | 27.55 | 28.00 | 26.90 | 27.50 | 27.50 | -2.31% | 41,423 |
| Dec 8, 2025 | 28.00 | 28.40 | 27.55 | 28.15 | 28.15 | 0.90% | 83,604 |
| Dec 5, 2025 | 28.00 | 28.10 | 27.50 | 27.90 | 27.90 | -0.36% | 50,575 |
| Dec 4, 2025 | 28.15 | 28.25 | 27.60 | 28.00 | 28.00 | -0.36% | 74,033 |
| Dec 3, 2025 | 28.15 | 28.90 | 27.85 | 28.10 | 28.10 | -0.18% | 144,367 |
| Dec 2, 2025 | 28.10 | 28.75 | 27.60 | 28.15 | 28.15 | 0.18% | 103,881 |
| Dec 1, 2025 | 26.10 | 28.20 | 26.00 | 28.10 | 28.10 | 8.70% | 341,313 |
| Nov 28, 2025 | 25.70 | 25.95 | 25.40 | 25.85 | 25.85 | 1.57% | 111,928 |
| Nov 27, 2025 | 25.70 | 25.70 | 25.00 | 25.45 | 25.45 | -0.59% | 58,075 |
| Nov 26, 2025 | 25.55 | 25.70 | 24.85 | 25.60 | 25.60 | -0.19% | 70,428 |
| Nov 25, 2025 | 24.50 | 26.40 | 24.50 | 25.65 | 25.65 | 4.69% | 55,093 |
| Nov 24, 2025 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -2.00% | 46,729 |
| Nov 21, 2025 | 25.00 | 25.20 | 24.05 | 25.00 | 25.00 | - | 80,152 |
| Nov 20, 2025 | 25.25 | 25.25 | 24.50 | 25.00 | 25.00 | - | 105,848 |
| Nov 19, 2025 | 25.15 | 25.80 | 24.80 | 25.00 | 25.00 | -2.53% | 241,826 |
| Nov 18, 2025 | 25.80 | 26.00 | 25.15 | 25.65 | 25.65 | -0.58% | 95,502 |
| Nov 17, 2025 | 26.25 | 26.25 | 25.55 | 25.80 | 25.80 | -1.71% | 157,259 |
| Nov 14, 2025 | 26.10 | 26.25 | 25.55 | 26.25 | 26.25 | 0.57% | 25,006 |
| Nov 13, 2025 | 26.25 | 26.25 | 25.70 | 26.10 | 26.10 | -0.57% | 46,100 |
| Nov 12, 2025 | 26.35 | 26.35 | 25.70 | 26.25 | 26.25 | -0.38% | 81,966 |
| Nov 11, 2025 | 26.25 | 26.75 | 25.85 | 26.35 | 26.35 | 0.38% | 18,612 |