Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan · Delayed Price · Currency is TWD 60.10
+2.20 (3.80%)
At close: Dec 31, 2025
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.90 | 63.00 | 57.90 | 60.10 | 60.10 | 3.80% | 1,211,048 |
| Dec 30, 2025 | 58.00 | 59.60 | 55.60 | 57.90 | 57.90 | 0.35% | 1,079,184 |
| Dec 29, 2025 | 57.10 | 62.30 | 54.60 | 57.70 | 57.70 | 0.35% | 3,298,579 |
| Dec 26, 2025 | 51.70 | 58.40 | 51.20 | 57.50 | 57.50 | 12.30% | 2,784,526 |
| Dec 24, 2025 | 50.10 | 51.60 | 49.35 | 51.20 | 51.20 | 2.20% | 1,120,789 |
| Dec 23, 2025 | 49.40 | 51.90 | 49.00 | 50.10 | 50.10 | 1.31% | 1,275,847 |
| Dec 22, 2025 | 46.00 | 50.90 | 45.05 | 49.45 | 49.45 | 9.40% | 2,808,644 |
| Dec 19, 2025 | 43.10 | 45.25 | 43.10 | 45.20 | 45.20 | 4.87% | 1,273,254 |
| Dec 18, 2025 | 42.50 | 43.20 | 42.30 | 43.10 | 43.10 | -0.12% | 89,574 |
| Dec 17, 2025 | 41.55 | 43.45 | 41.55 | 43.15 | 43.15 | 0.47% | 72,020 |
| Dec 16, 2025 | 42.05 | 44.15 | 41.50 | 42.95 | 42.95 | -0.23% | 275,071 |
| Dec 15, 2025 | 42.30 | 44.35 | 42.00 | 43.05 | 43.05 | 1.89% | 286,994 |
| Dec 12, 2025 | 41.65 | 43.50 | 40.85 | 42.25 | 42.25 | 1.44% | 283,987 |
| Dec 11, 2025 | 41.65 | 41.65 | 39.70 | 41.65 | 41.65 | 0.36% | 212,987 |
| Dec 10, 2025 | 41.15 | 41.95 | 40.00 | 41.50 | 41.50 | -1.07% | 177,066 |
| Dec 9, 2025 | 41.45 | 42.35 | 41.00 | 41.95 | 41.95 | -0.94% | 159,314 |
| Dec 8, 2025 | 42.40 | 42.45 | 41.20 | 42.35 | 42.35 | -0.12% | 117,537 |
| Dec 5, 2025 | 43.05 | 43.20 | 41.65 | 42.40 | 42.40 | -2.64% | 216,482 |
| Dec 4, 2025 | 43.15 | 44.00 | 43.00 | 43.55 | 43.55 | -0.91% | 75,839 |
| Dec 3, 2025 | 44.00 | 44.00 | 43.10 | 43.95 | 43.95 | -0.11% | 56,701 |
| Dec 2, 2025 | 44.55 | 44.55 | 43.00 | 44.00 | 44.00 | -1.23% | 173,339 |
| Dec 1, 2025 | 44.70 | 45.10 | 44.00 | 44.55 | 44.55 | -0.45% | 320,587 |
| Nov 28, 2025 | 43.00 | 45.45 | 43.00 | 44.75 | 44.75 | 1.94% | 368,238 |
| Nov 27, 2025 | 42.05 | 43.95 | 41.05 | 43.90 | 43.90 | 4.40% | 259,208 |
| Nov 26, 2025 | 41.95 | 42.70 | 40.60 | 42.05 | 42.05 | 2.06% | 220,004 |
| Nov 25, 2025 | 42.30 | 42.50 | 41.20 | 41.20 | 41.20 | -2.60% | 235,399 |
| Nov 24, 2025 | 41.85 | 43.65 | 41.85 | 42.30 | 42.30 | -0.35% | 157,568 |
| Nov 21, 2025 | 42.55 | 44.70 | 42.00 | 42.45 | 42.45 | -2.19% | 339,215 |
| Nov 20, 2025 | 41.25 | 44.15 | 41.00 | 43.40 | 43.40 | 5.08% | 178,372 |
| Nov 19, 2025 | 40.00 | 41.50 | 39.55 | 41.30 | 41.30 | -0.36% | 153,774 |
| Nov 18, 2025 | 43.10 | 43.10 | 40.00 | 41.45 | 41.45 | -3.94% | 308,431 |
| Nov 17, 2025 | 43.50 | 43.95 | 41.90 | 43.15 | 43.15 | 0.58% | 175,489 |
| Nov 14, 2025 | 43.65 | 44.70 | 41.60 | 42.90 | 42.90 | -1.94% | 197,211 |
| Nov 13, 2025 | 44.00 | 45.45 | 42.50 | 43.75 | 43.75 | -2.99% | 388,694 |
| Nov 12, 2025 | 39.40 | 46.00 | 38.15 | 45.10 | 45.10 | 12.47% | 1,051,031 |
| Nov 11, 2025 | 39.95 | 40.10 | 39.30 | 40.10 | 40.10 | 0.25% | 102,279 |
| Nov 10, 2025 | 39.35 | 40.10 | 38.45 | 40.00 | 40.00 | 1.78% | 93,703 |
| Nov 7, 2025 | 39.95 | 40.00 | 38.45 | 39.30 | 39.30 | -1.63% | 174,768 |
| Nov 6, 2025 | 39.05 | 40.15 | 37.85 | 39.95 | 39.95 | -0.25% | 602,425 |
| Nov 5, 2025 | 39.95 | 40.45 | 39.05 | 40.05 | 40.05 | 0.25% | 141,937 |
| Nov 4, 2025 | 39.90 | 40.15 | 38.55 | 39.95 | 39.95 | 0.13% | 132,810 |
| Nov 3, 2025 | 41.10 | 41.10 | 39.10 | 39.90 | 39.90 | -2.92% | 250,640 |
| Oct 31, 2025 | 39.75 | 43.25 | 39.75 | 41.10 | 41.10 | 0.12% | 191,387 |
| Oct 30, 2025 | 42.10 | 43.10 | 39.65 | 41.05 | 41.05 | -2.49% | 481,471 |
| Oct 29, 2025 | 44.45 | 44.45 | 40.55 | 42.10 | 42.10 | -5.29% | 597,325 |
| Oct 28, 2025 | 42.95 | 44.75 | 42.95 | 44.45 | 44.45 | 1.25% | 127,200 |
| Oct 27, 2025 | 45.25 | 45.25 | 42.65 | 43.90 | 43.90 | -2.98% | 334,562 |
| Oct 23, 2025 | 45.45 | 45.95 | 44.65 | 45.25 | 45.25 | -0.44% | 254,458 |
| Oct 22, 2025 | 45.20 | 45.95 | 44.65 | 45.45 | 45.45 | 0.66% | 115,083 |
| Oct 21, 2025 | 45.15 | 45.80 | 44.85 | 45.15 | 45.15 | 0.33% | 130,297 |