Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan · Delayed Price · Currency is TWD 81.50
-2.00 (-2.40%)
Mar 24, 2026, 1:52 PM CST
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 84.00 | 85.20 | 80.60 | 82.00 | 82.00 | -1.80% | 286,619 |
| Mar 23, 2026 | 85.10 | 86.00 | 82.00 | 83.50 | 83.50 | -3.91% | 278,050 |
| Mar 20, 2026 | 86.00 | 89.50 | 85.10 | 86.90 | 86.90 | -2.80% | 355,856 |
| Mar 19, 2026 | 87.40 | 90.00 | 85.70 | 89.40 | 89.40 | 0.22% | 332,101 |
| Mar 18, 2026 | 90.00 | 90.60 | 87.10 | 89.20 | 89.20 | 0.22% | 356,733 |
| Mar 17, 2026 | 87.10 | 89.90 | 85.60 | 89.00 | 89.00 | -1.00% | 448,149 |
| Mar 16, 2026 | 88.00 | 91.00 | 87.10 | 89.90 | 89.90 | 1.93% | 723,686 |
| Mar 13, 2026 | 82.90 | 88.30 | 80.50 | 88.20 | 88.20 | 6.91% | 1,121,934 |
| Mar 12, 2026 | 81.70 | 82.90 | 80.10 | 82.50 | 82.50 | 0.73% | 378,126 |
| Mar 11, 2026 | 80.30 | 83.40 | 77.50 | 81.90 | 81.90 | 2.12% | 442,013 |
| Mar 10, 2026 | 81.00 | 82.30 | 79.20 | 80.20 | 80.20 | - | 240,593 |
| Mar 9, 2026 | 79.80 | 80.30 | 76.70 | 80.20 | 80.20 | -1.35% | 480,739 |
| Mar 6, 2026 | 81.10 | 82.90 | 79.90 | 81.30 | 81.30 | -1.57% | 274,657 |
| Mar 5, 2026 | 78.00 | 83.90 | 78.00 | 82.60 | 82.60 | 7.27% | 357,917 |
| Mar 4, 2026 | 80.20 | 80.70 | 76.00 | 77.00 | 77.00 | -3.99% | 855,523 |
| Mar 3, 2026 | 84.30 | 84.70 | 79.20 | 80.20 | 80.20 | -4.86% | 511,757 |
| Mar 2, 2026 | 85.20 | 88.10 | 83.20 | 84.30 | 84.30 | -3.99% | 507,151 |
| Feb 26, 2026 | 90.00 | 90.00 | 85.20 | 87.80 | 87.80 | -1.13% | 417,494 |
| Feb 25, 2026 | 88.80 | 92.90 | 86.00 | 88.80 | 88.80 | - | 548,356 |
| Feb 24, 2026 | 89.20 | 95.60 | 87.70 | 88.80 | 88.80 | -0.45% | 2,270,407 |
| Feb 23, 2026 | 77.80 | 89.20 | 76.60 | 89.20 | 89.20 | 14.95% | 1,238,802 |
| Feb 11, 2026 | 77.00 | 77.80 | 74.00 | 77.60 | 77.60 | 2.11% | 418,592 |
| Feb 10, 2026 | 78.00 | 78.90 | 75.70 | 76.00 | 76.00 | -2.44% | 310,618 |
| Feb 9, 2026 | 78.90 | 79.50 | 77.00 | 77.90 | 77.90 | -1.27% | 254,610 |
| Feb 6, 2026 | 80.30 | 80.30 | 77.60 | 78.90 | 78.90 | -1.74% | 298,237 |
| Feb 5, 2026 | 79.00 | 83.80 | 78.20 | 80.30 | 80.30 | 1.65% | 572,279 |
| Feb 4, 2026 | 73.00 | 79.90 | 71.10 | 79.00 | 79.00 | 8.97% | 356,049 |
| Feb 3, 2026 | 72.80 | 76.00 | 71.60 | 72.50 | 72.50 | - | 401,297 |
| Feb 2, 2026 | 78.00 | 78.00 | 70.00 | 72.50 | 72.50 | -5.10% | 1,081,389 |
| Jan 30, 2026 | 80.70 | 80.70 | 74.60 | 76.40 | 76.40 | -4.86% | 967,993 |
| Jan 29, 2026 | 84.00 | 85.10 | 79.10 | 80.30 | 80.30 | -4.18% | 665,492 |
| Jan 28, 2026 | 81.90 | 85.80 | 81.90 | 83.80 | 83.80 | 0.24% | 612,949 |
| Jan 27, 2026 | 82.00 | 85.60 | 77.60 | 83.60 | 83.60 | 3.34% | 1,200,496 |
| Jan 26, 2026 | 85.00 | 88.00 | 79.10 | 80.90 | 80.90 | -7.33% | 1,097,918 |
| Jan 23, 2026 | 89.50 | 90.40 | 84.20 | 87.30 | 87.30 | -1.91% | 784,058 |
| Jan 22, 2026 | 88.40 | 90.80 | 87.70 | 89.00 | 89.00 | -1.11% | 508,285 |
| Jan 21, 2026 | 82.60 | 90.30 | 81.00 | 90.00 | 90.00 | 3.21% | 792,609 |
| Jan 20, 2026 | 92.30 | 93.00 | 75.30 | 87.20 | 87.20 | -5.53% | 2,490,818 |
| Jan 19, 2026 | 90.50 | 94.90 | 87.50 | 92.30 | 92.30 | 1.21% | 1,857,368 |
| Jan 16, 2026 | 76.00 | 91.20 | 75.30 | 91.20 | 91.20 | 20.48% | 2,724,032 |
| Jan 15, 2026 | 74.50 | 77.00 | 72.70 | 75.70 | 75.70 | 3.42% | 1,052,215 |
| Jan 14, 2026 | 73.40 | 76.00 | 71.30 | 73.20 | 73.20 | -0.54% | 1,015,125 |
| Jan 13, 2026 | 69.00 | 78.00 | 68.00 | 73.60 | 73.60 | 6.98% | 2,608,143 |
| Jan 12, 2026 | 59.30 | 68.80 | 59.00 | 68.80 | 68.80 | 16.41% | 3,464,311 |
| Jan 9, 2026 | 51.80 | 59.20 | 51.80 | 59.10 | 59.10 | 11.51% | 637,152 |
| Jan 8, 2026 | 53.90 | 54.70 | 51.40 | 53.00 | 53.00 | -1.67% | 452,922 |
| Jan 7, 2026 | 54.60 | 54.70 | 52.00 | 53.90 | 53.90 | -2.71% | 1,033,348 |
| Jan 6, 2026 | 58.90 | 59.90 | 54.10 | 55.40 | 55.40 | -5.94% | 1,194,326 |
| Jan 5, 2026 | 59.90 | 60.80 | 57.10 | 58.90 | 58.90 | -0.51% | 829,619 |
| Jan 2, 2026 | 60.10 | 62.50 | 58.30 | 59.20 | 59.20 | -1.50% | 721,337 |