Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 23.75
+0.05 (0.21%)
Feb 11, 2026, 1:55 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.70 | 24.00 | 23.50 | 23.75 | 23.75 | 0.21% | 104,711 |
| Feb 10, 2026 | 23.70 | 23.75 | 23.35 | 23.70 | 23.70 | 0.64% | 36,643 |
| Feb 9, 2026 | 24.00 | 24.00 | 23.40 | 23.55 | 23.55 | -1.87% | 77,536 |
| Feb 6, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 0.21% | 43,212 |
| Feb 5, 2026 | 24.35 | 24.35 | 23.55 | 23.95 | 23.95 | -2.04% | 49,392 |
| Feb 4, 2026 | 24.40 | 24.45 | 23.90 | 24.45 | 24.45 | - | 58,312 |
| Feb 3, 2026 | 24.15 | 24.70 | 23.85 | 24.45 | 24.45 | 1.24% | 83,486 |
| Feb 2, 2026 | 25.00 | 25.00 | 24.00 | 24.15 | 24.15 | -1.43% | 105,851 |
| Jan 30, 2026 | 25.10 | 25.55 | 24.40 | 24.50 | 24.50 | -2.39% | 97,538 |
| Jan 29, 2026 | 24.55 | 25.20 | 24.25 | 25.10 | 25.10 | 1.83% | 106,767 |
| Jan 28, 2026 | 25.00 | 25.00 | 24.00 | 24.65 | 24.65 | 0.61% | 129,861 |
| Jan 27, 2026 | 24.90 | 24.95 | 24.25 | 24.50 | 24.50 | -1.61% | 132,459 |
| Jan 26, 2026 | 25.10 | 25.20 | 24.55 | 24.90 | 24.90 | -0.80% | 123,769 |
| Jan 23, 2026 | 25.10 | 25.10 | 24.55 | 25.10 | 25.10 | 0.40% | 54,028 |
| Jan 22, 2026 | 25.10 | 25.15 | 24.60 | 25.00 | 25.00 | -0.40% | 73,919 |
| 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 |