Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.05 (-0.17%)
Sep 26, 2025, 2:40 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.30 | 30.80 | 29.30 | 30.00 | 30.00 | -0.17% | 281,081 |
| Sep 25, 2025 | 28.90 | 30.45 | 28.10 | 30.05 | 30.05 | 4.16% | 310,167 |
| Sep 24, 2025 | 29.85 | 29.85 | 28.00 | 28.85 | 28.85 | -2.53% | 123,677 |
| Sep 23, 2025 | 28.45 | 29.80 | 27.85 | 29.60 | 29.60 | 3.14% | 240,100 |
| Sep 22, 2025 | 28.10 | 28.70 | 27.20 | 28.70 | 28.70 | 1.77% | 217,104 |
| Sep 19, 2025 | 27.00 | 28.35 | 26.60 | 28.20 | 28.20 | 3.11% | 109,822 |
| Sep 18, 2025 | 28.10 | 28.10 | 27.00 | 27.35 | 27.35 | 0.74% | 121,415 |
| Sep 17, 2025 | 29.90 | 30.00 | 24.55 | 27.15 | 27.15 | -9.20% | 740,025 |
| Sep 16, 2025 | 30.10 | 30.10 | 29.35 | 29.90 | 29.90 | -0.66% | 227,519 |
| Sep 15, 2025 | 30.10 | 30.70 | 29.55 | 30.10 | 30.10 | -0.50% | 530,630 |
| Sep 12, 2025 | 30.00 | 30.25 | 29.25 | 30.25 | 30.25 | 0.83% | 294,694 |
| Sep 11, 2025 | 29.70 | 30.80 | 28.80 | 30.00 | 30.00 | -0.99% | 807,732 |
| Sep 10, 2025 | 28.25 | 30.30 | 27.00 | 30.30 | 30.30 | 7.26% | 810,748 |
| Sep 9, 2025 | 26.70 | 28.50 | 26.50 | 28.25 | 28.25 | 4.63% | 678,621 |
| Sep 8, 2025 | 25.95 | 27.30 | 25.95 | 27.00 | 27.00 | 4.05% | 223,534 |
| Sep 5, 2025 | 24.95 | 26.20 | 24.95 | 25.95 | 25.95 | 1.96% | 183,068 |
| Sep 4, 2025 | 26.80 | 26.80 | 25.00 | 25.45 | 25.45 | -3.42% | 300,392 |
| Sep 3, 2025 | 27.90 | 29.05 | 25.00 | 26.35 | 26.35 | -7.54% | 729,927 |
| Sep 2, 2025 | 25.00 | 33.65 | 25.00 | 28.50 | 28.50 | 15.15% | 1,394,423 |
| Sep 1, 2025 | 24.50 | 25.20 | 24.20 | 24.75 | 24.75 | 1.43% | 162,678 |
| Aug 29, 2025 | 24.25 | 24.90 | 24.15 | 24.40 | 24.40 | 0.62% | 90,041 |
| Aug 28, 2025 | 24.30 | 24.40 | 23.50 | 24.25 | 24.25 | 0.21% | 80,053 |
| Aug 27, 2025 | 24.50 | 24.65 | 24.05 | 24.20 | 24.20 | -1.22% | 269,458 |
| Aug 26, 2025 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 197,595 |
| Aug 25, 2025 | 24.00 | 24.20 | 23.35 | 24.00 | 24.00 | 3.00% | 316,637 |
| Aug 22, 2025 | 23.50 | 24.00 | 22.90 | 23.30 | 23.30 | -0.85% | 93,797 |
| Aug 21, 2025 | 23.50 | 24.60 | 22.85 | 23.50 | 23.50 | 0.86% | 134,215 |
| Aug 20, 2025 | 22.75 | 23.35 | 22.50 | 23.30 | 23.30 | 2.42% | 103,456 |
| Aug 19, 2025 | 22.25 | 22.85 | 22.25 | 22.75 | 22.75 | - | 44,689 |
| Aug 18, 2025 | 22.90 | 22.90 | 22.00 | 22.75 | 22.75 | 0.44% | 76,793 |
| Aug 15, 2025 | 22.75 | 22.90 | 22.05 | 22.65 | 22.65 | -0.22% | 43,838 |
| Aug 14, 2025 | 22.90 | 22.90 | 22.10 | 22.70 | 22.70 | 0.89% | 58,327 |
| Aug 13, 2025 | 22.70 | 22.90 | 22.05 | 22.50 | 22.50 | -0.88% | 63,302 |
| Aug 12, 2025 | 22.90 | 22.90 | 22.10 | 22.70 | 22.70 | -0.44% | 60,886 |
| Aug 11, 2025 | 23.00 | 23.00 | 22.30 | 22.80 | 22.80 | -0.87% | 54,499 |
| Aug 8, 2025 | 23.10 | 23.10 | 22.55 | 23.00 | 23.00 | 0.66% | 18,269 |
| Aug 7, 2025 | 23.10 | 23.35 | 22.65 | 22.85 | 22.85 | -1.08% | 100,711 |
| Aug 6, 2025 | 22.65 | 23.10 | 22.55 | 23.10 | 23.10 | - | 50,478 |
| Aug 5, 2025 | 23.10 | 23.65 | 22.60 | 23.10 | 23.10 | - | 120,075 |
| Aug 4, 2025 | 22.90 | 23.10 | 22.55 | 23.10 | 23.10 | - | 29,911 |
| Aug 1, 2025 | 23.00 | 23.30 | 22.75 | 23.10 | 23.10 | -1.07% | 69,805 |
| Jul 31, 2025 | 23.15 | 24.00 | 23.05 | 23.35 | 23.35 | -1.06% | 74,882 |
| Jul 30, 2025 | 24.00 | 24.10 | 23.20 | 23.60 | 23.60 | -2.07% | 26,123 |
| Jul 29, 2025 | 24.00 | 24.25 | 23.35 | 24.10 | 24.10 | 0.42% | 8,072 |
| Jul 28, 2025 | 24.00 | 24.20 | 23.15 | 24.00 | 24.00 | - | 7,027 |
| Jul 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.63% | 53,187 |
| Jul 24, 2025 | 24.10 | 24.10 | 23.00 | 23.85 | 23.85 | -1.04% | 90,838 |
| Jul 23, 2025 | 23.35 | 24.10 | 23.05 | 24.10 | 24.10 | 0.42% | 94,312 |
| Jul 22, 2025 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 49,068 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.50 | 23.90 | 23.90 | -0.42% | 23,008 |