Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.20 (0.98%)
May 29, 2026, 1:42 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.45 | 20.85 | 20.00 | 20.65 | 20.65 | 0.98% | 229,640 |
| May 28, 2026 | 20.70 | 21.00 | 20.45 | 20.45 | 20.45 | -2.62% | 190,660 |
| May 27, 2026 | 20.65 | 21.60 | 20.60 | 21.00 | 21.00 | 0.96% | 151,382 |
| May 26, 2026 | 21.15 | 21.50 | 20.60 | 20.80 | 20.80 | -1.65% | 135,498 |
| May 25, 2026 | 21.15 | 21.20 | 20.55 | 21.15 | 21.15 | - | 113,194 |
| May 22, 2026 | 21.10 | 21.15 | 20.55 | 21.15 | 21.15 | 0.24% | 101,203 |
| May 21, 2026 | 20.85 | 21.35 | 20.45 | 21.10 | 21.10 | 1.20% | 182,984 |
| May 20, 2026 | 21.10 | 21.30 | 20.85 | 20.85 | 20.85 | -2.11% | 54,218 |
| May 19, 2026 | 21.00 | 21.35 | 20.80 | 21.30 | 21.30 | -0.23% | 41,480 |
| May 18, 2026 | 21.35 | 21.35 | 20.90 | 21.35 | 21.35 | 0.47% | 133,836 |
| May 15, 2026 | 21.20 | 21.50 | 20.85 | 21.25 | 21.25 | -1.16% | 185,900 |
| May 14, 2026 | 21.45 | 22.10 | 21.15 | 21.50 | 21.50 | 0.23% | 57,866 |
| May 13, 2026 | 21.10 | 21.80 | 21.00 | 21.45 | 21.45 | -0.23% | 117,834 |
| May 12, 2026 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 0.23% | 139,335 |
| May 11, 2026 | 21.05 | 21.55 | 20.90 | 21.45 | 21.45 | -0.23% | 150,032 |
| May 8, 2026 | 21.55 | 22.00 | 21.00 | 21.50 | 21.50 | - | 133,789 |
| May 7, 2026 | 22.00 | 22.20 | 21.00 | 21.50 | 21.50 | -0.92% | 294,635 |
| May 6, 2026 | 21.80 | 22.15 | 21.15 | 21.70 | 21.70 | -0.91% | 178,807 |
| May 5, 2026 | 22.00 | 22.10 | 21.25 | 21.90 | 21.90 | -0.45% | 75,346 |
| May 4, 2026 | 22.05 | 22.10 | 20.90 | 22.00 | 22.00 | -0.23% | 416,542 |
| Apr 30, 2026 | 22.05 | 22.10 | 21.30 | 22.05 | 22.05 | - | 129,819 |
| Apr 29, 2026 | 22.05 | 22.05 | 21.30 | 22.05 | 22.05 | 0.23% | 88,870 |
| Apr 28, 2026 | 22.00 | 22.30 | 21.00 | 22.00 | 22.00 | 0.92% | 119,044 |
| Apr 27, 2026 | 22.40 | 22.45 | 20.55 | 21.80 | 21.80 | 0.93% | 159,037 |
| Apr 24, 2026 | 21.45 | 21.95 | 20.90 | 21.60 | 21.60 | -1.59% | 77,840 |
| Apr 23, 2026 | 21.70 | 21.95 | 20.95 | 21.95 | 21.95 | - | 190,489 |
| Apr 22, 2026 | 21.50 | 22.90 | 21.35 | 21.95 | 21.95 | 0.23% | 305,018 |
| Apr 21, 2026 | 21.80 | 22.10 | 21.50 | 21.90 | 21.90 | 0.46% | 198,554 |
| Apr 20, 2026 | 22.55 | 22.55 | 21.00 | 21.80 | 21.80 | -3.33% | 175,334 |
| Apr 17, 2026 | 22.10 | 22.60 | 21.50 | 22.55 | 22.55 | 2.50% | 170,590 |
| Apr 16, 2026 | 22.15 | 22.70 | 21.60 | 22.00 | 22.00 | -0.68% | 165,914 |
| Apr 15, 2026 | 22.15 | 22.60 | 21.50 | 22.15 | 22.15 | 0.91% | 208,594 |
| Apr 14, 2026 | 22.15 | 22.60 | 21.55 | 21.95 | 21.95 | -0.90% | 162,842 |
| Apr 13, 2026 | 22.60 | 22.60 | 21.80 | 22.15 | 22.15 | -1.99% | 165,500 |
| Apr 10, 2026 | 23.00 | 23.00 | 21.90 | 22.60 | 22.60 | -0.22% | 137,567 |
| Apr 9, 2026 | 24.20 | 24.20 | 22.25 | 22.65 | 22.65 | -1.74% | 109,454 |
| Apr 8, 2026 | 24.10 | 24.20 | 23.05 | 23.05 | 23.05 | -4.36% | 52,579 |
| Apr 7, 2026 | 24.50 | 24.75 | 23.00 | 24.10 | 24.10 | -2.03% | 400,423 |
| Apr 2, 2026 | 23.00 | 25.70 | 22.90 | 24.60 | 24.60 | 6.96% | 979,436 |
| Apr 1, 2026 | 22.60 | 23.30 | 22.00 | 23.00 | 23.00 | 4.07% | 175,267 |
| Mar 31, 2026 | 22.60 | 22.70 | 21.55 | 22.10 | 22.10 | -0.67% | 104,181 |
| Mar 30, 2026 | 23.00 | 23.00 | 21.90 | 22.25 | 22.25 | -3.26% | 96,503 |
| Mar 27, 2026 | 22.60 | 23.00 | 22.15 | 23.00 | 23.00 | 1.77% | 79,609 |
| Mar 26, 2026 | 22.25 | 23.00 | 22.00 | 22.60 | 22.60 | -2.16% | 72,010 |
| Mar 25, 2026 | 22.10 | 23.50 | 22.10 | 23.10 | 23.10 | 4.52% | 165,424 |
| Mar 24, 2026 | 22.25 | 22.50 | 21.70 | 22.10 | 22.10 | -0.67% | 101,144 |
| Mar 23, 2026 | 22.75 | 22.75 | 21.75 | 22.25 | 22.25 | -2.20% | 143,743 |
| Mar 20, 2026 | 23.00 | 23.15 | 22.10 | 22.75 | 22.75 | -1.09% | 61,240 |
| Mar 19, 2026 | 23.00 | 23.00 | 21.85 | 23.00 | 23.00 | - | 49,029 |
| Mar 18, 2026 | 23.00 | 23.00 | 21.25 | 23.00 | 23.00 | - | 189,886 |