Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.70 (-2.86%)
Oct 8, 2026, 2:59 PM CST
TPEX:6704 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.55 | 24.55 | 23.00 | 23.80 | 23.80 | -2.86% | 129,154 |
| Oct 7, 2026 | 24.95 | 25.20 | 23.80 | 24.50 | 24.50 | -0.81% | 85,426 |
| Oct 6, 2026 | 26.00 | 26.30 | 23.90 | 24.70 | 24.70 | -3.14% | 245,617 |
| Oct 5, 2026 | 24.75 | 26.00 | 24.50 | 25.50 | 25.50 | 3.24% | 435,517 |
| Oct 2, 2026 | 23.65 | 24.75 | 23.55 | 24.70 | 24.70 | 4.00% | 193,423 |
| Oct 1, 2026 | 23.55 | 24.00 | 22.55 | 23.75 | 23.75 | -1.04% | 169,947 |
| Sep 30, 2026 | 22.50 | 24.70 | 22.50 | 24.00 | 24.00 | 2.13% | 701,258 |
| Sep 29, 2026 | 21.95 | 23.50 | 21.85 | 23.50 | 23.50 | 7.06% | 439,544 |
| Sep 24, 2026 | 21.60 | 22.15 | 20.80 | 21.95 | 21.95 | 4.52% | 237,322 |
| Sep 23, 2026 | 21.45 | 21.85 | 20.50 | 21.00 | 21.00 | -2.33% | 62,666 |
| Sep 22, 2026 | 21.25 | 21.50 | 20.60 | 21.50 | 21.50 | 1.42% | 254,636 |
| Sep 21, 2026 | 21.05 | 21.25 | 20.15 | 21.20 | 21.20 | 2.42% | 89,105 |
| Sep 18, 2026 | 20.40 | 21.00 | 20.20 | 20.70 | 20.70 | -1.43% | 62,870 |
| Sep 17, 2026 | 21.00 | 21.30 | 20.30 | 21.00 | 21.00 | - | 52,698 |
| Sep 16, 2026 | 21.25 | 21.30 | 20.20 | 21.00 | 21.00 | 2.94% | 167,802 |
| Sep 15, 2026 | 19.50 | 21.30 | 19.50 | 20.40 | 20.40 | 0.49% | 134,336 |
| Sep 14, 2026 | 20.10 | 21.05 | 19.90 | 20.30 | 20.30 | -0.98% | 135,430 |
| Sep 11, 2026 | 20.65 | 20.65 | 19.20 | 20.50 | 20.50 | 1.49% | 69,805 |
| Sep 10, 2026 | 20.85 | 20.85 | 20.00 | 20.20 | 20.20 | -1.94% | 137,912 |
| Sep 9, 2026 | 20.00 | 21.50 | 20.00 | 20.60 | 20.60 | -0.48% | 195,823 |
| Sep 8, 2026 | 19.85 | 20.85 | 19.00 | 20.70 | 20.70 | 2.48% | 147,974 |
| Sep 7, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 3.59% | 275,050 |
| Sep 4, 2026 | 18.90 | 19.50 | 18.70 | 19.50 | 19.50 | 1.56% | 98,614 |
| Sep 3, 2026 | 18.90 | 19.20 | 18.80 | 19.20 | 19.20 | - | 51,543 |
| Sep 2, 2026 | 19.40 | 19.70 | 18.90 | 19.20 | 19.20 | -1.03% | 35,040 |
| Sep 1, 2026 | 18.90 | 19.85 | 18.90 | 19.40 | 19.40 | -0.26% | 84,039 |
| Aug 31, 2026 | 18.90 | 19.85 | 18.90 | 19.45 | 19.45 | 0.78% | 30,517 |
| Aug 28, 2026 | 19.00 | 19.40 | 18.60 | 19.30 | 19.30 | 1.58% | 98,009 |
| Aug 27, 2026 | 18.50 | 19.45 | 18.50 | 19.00 | 19.00 | -1.04% | 40,224 |
| Aug 26, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 2.13% | 129,092 |
| Aug 25, 2026 | 18.65 | 18.90 | 18.00 | 18.80 | 18.80 | -0.53% | 100,905 |
| Aug 24, 2026 | 19.10 | 19.45 | 18.65 | 18.90 | 18.90 | -1.05% | 39,616 |
| Aug 21, 2026 | 19.30 | 19.30 | 18.65 | 19.10 | 19.10 | -1.04% | 22,708 |
| Aug 20, 2026 | 19.50 | 19.50 | 18.80 | 19.30 | 19.30 | -1.03% | 32,654 |
| Aug 19, 2026 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -1.52% | 53,226 |
| Aug 18, 2026 | 19.90 | 19.90 | 18.85 | 19.80 | 19.80 | -0.50% | 97,146 |
| Aug 17, 2026 | 19.20 | 19.90 | 18.95 | 19.90 | 19.90 | 3.65% | 35,780 |
| Aug 14, 2026 | 19.00 | 19.85 | 18.80 | 19.20 | 19.20 | 1.05% | 158,861 |
| Aug 13, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 42,036 |
| Aug 12, 2026 | 19.00 | 19.10 | 18.20 | 19.00 | 19.00 | 1.06% | 44,318 |
| Aug 11, 2026 | 19.10 | 19.10 | 18.55 | 18.80 | 18.80 | -1.57% | 27,047 |
| Aug 10, 2026 | 19.10 | 19.65 | 18.80 | 19.10 | 19.10 | 0.53% | 51,713 |
| Aug 7, 2026 | 19.45 | 19.50 | 18.15 | 19.00 | 19.00 | - | 87,804 |
| Aug 6, 2026 | 19.65 | 19.65 | 18.70 | 19.00 | 19.00 | -3.06% | 66,598 |
| Aug 5, 2026 | 19.30 | 19.60 | 18.25 | 19.60 | 19.60 | -0.51% | 118,916 |
| Aug 4, 2026 | 19.70 | 19.70 | 18.80 | 19.70 | 19.70 | - | 35,588 |
| Aug 3, 2026 | 19.80 | 20.00 | 18.85 | 19.70 | 19.70 | -0.51% | 56,660 |
| Jul 31, 2026 | 19.60 | 19.80 | 18.80 | 19.80 | 19.80 | 1.02% | 60,948 |
| Jul 30, 2026 | 19.65 | 19.65 | 18.75 | 19.60 | 19.60 | -0.25% | 46,438 |
| Jul 29, 2026 | 19.90 | 19.90 | 18.80 | 19.65 | 19.65 | -1.26% | 78,860 |