Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 21.90
-0.65 (-2.88%)
Apr 20, 2026, 1:18 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 22.20 | 23.25 | 22.10 | 23.00 | 23.00 | - | 156,372 |
| Mar 16, 2026 | 23.00 | 23.35 | 22.25 | 23.00 | 23.00 | - | 74,624 |
| Mar 13, 2026 | 22.35 | 23.15 | 22.00 | 23.00 | 23.00 | - | 110,673 |
| Mar 12, 2026 | 23.10 | 23.10 | 22.35 | 23.00 | 23.00 | -0.43% | 46,792 |
| Mar 11, 2026 | 23.45 | 23.45 | 22.50 | 23.10 | 23.10 | - | 41,810 |
| Mar 10, 2026 | 22.50 | 23.25 | 22.35 | 23.10 | 23.10 | 1.54% | 81,372 |
| Mar 9, 2026 | 22.80 | 23.00 | 22.30 | 22.75 | 22.75 | -3.60% | 114,102 |
| Mar 6, 2026 | 23.70 | 23.70 | 22.85 | 23.60 | 23.60 | - | 80,020 |
| Mar 5, 2026 | 24.00 | 24.00 | 23.10 | 23.60 | 23.60 | -0.21% | 66,520 |
| Mar 4, 2026 | 24.40 | 24.75 | 23.00 | 23.65 | 23.65 | -2.87% | 130,528 |
| Mar 3, 2026 | 23.60 | 25.45 | 23.60 | 24.35 | 24.35 | 3.18% | 463,563 |
| Mar 2, 2026 | 23.35 | 23.75 | 23.25 | 23.60 | 23.60 | -0.42% | 174,644 |
| Feb 26, 2026 | 23.65 | 24.00 | 23.45 | 23.70 | 23.70 | -0.63% | 150,759 |
| Feb 25, 2026 | 23.75 | 23.85 | 23.50 | 23.85 | 23.85 | 0.63% | 77,058 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | -0.42% | 135,423 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.50 | 23.80 | 23.80 | 0.21% | 77,106 |
| 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 |