Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan · Delayed Price · Currency is TWD 68.90
-0.60 (-0.86%)
May 29, 2026, 1:55 PM CST
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.80 | 69.60 | 67.10 | 69.20 | 69.20 | -0.43% | 494,822 |
| May 28, 2026 | 69.60 | 69.90 | 68.60 | 69.50 | 69.50 | -0.14% | 420,449 |
| May 27, 2026 | 70.10 | 72.00 | 69.50 | 69.60 | 69.60 | -3.20% | 283,009 |
| May 26, 2026 | 70.60 | 72.30 | 70.10 | 71.90 | 71.90 | -0.14% | 325,142 |
| May 25, 2026 | 72.20 | 73.20 | 70.60 | 72.00 | 72.00 | -1.64% | 304,926 |
| May 22, 2026 | 74.00 | 74.30 | 72.00 | 73.20 | 73.20 | -0.95% | 249,102 |
| May 21, 2026 | 75.00 | 75.00 | 72.50 | 73.90 | 73.90 | -1.34% | 259,316 |
| May 20, 2026 | 75.50 | 76.00 | 73.50 | 74.90 | 74.90 | -0.79% | 265,027 |
| May 19, 2026 | 74.70 | 78.30 | 74.00 | 75.50 | 75.50 | 0.13% | 258,924 |
| May 18, 2026 | 73.00 | 79.40 | 72.50 | 75.40 | 75.40 | 1.89% | 366,988 |
| May 15, 2026 | 74.10 | 76.20 | 71.70 | 74.00 | 74.00 | -0.13% | 275,643 |
| May 14, 2026 | 71.70 | 74.20 | 68.90 | 74.10 | 74.10 | 3.35% | 330,138 |
| May 13, 2026 | 71.20 | 72.30 | 67.70 | 71.70 | 71.70 | -0.14% | 319,486 |
| May 12, 2026 | 74.10 | 74.10 | 70.40 | 71.80 | 71.80 | -3.10% | 292,013 |
| May 11, 2026 | 74.10 | 76.40 | 71.40 | 74.10 | 74.10 | -1.20% | 461,632 |
| May 8, 2026 | 76.00 | 77.40 | 74.00 | 75.00 | 75.00 | -1.19% | 221,100 |
| May 7, 2026 | 76.70 | 77.70 | 74.10 | 75.90 | 75.90 | -1.04% | 210,072 |
| May 6, 2026 | 78.40 | 78.40 | 74.60 | 76.70 | 76.70 | -2.17% | 383,996 |
| May 5, 2026 | 78.40 | 78.90 | 74.00 | 78.40 | 78.40 | - | 209,427 |
| May 4, 2026 | 78.70 | 79.60 | 75.90 | 78.40 | 78.40 | -0.25% | 154,603 |
| Apr 30, 2026 | 79.60 | 79.60 | 75.90 | 78.60 | 78.60 | -1.13% | 214,567 |
| Apr 29, 2026 | 82.70 | 83.00 | 76.60 | 79.50 | 79.50 | -2.40% | 167,149 |
| Apr 28, 2026 | 78.90 | 83.10 | 75.10 | 82.70 | 81.46 | 5.62% | 543,183 |
| Apr 27, 2026 | 78.00 | 78.90 | 76.00 | 78.30 | 77.12 | 0.38% | 377,526 |
| Apr 24, 2026 | 79.00 | 79.70 | 74.60 | 78.00 | 76.83 | -1.14% | 310,168 |
| Apr 23, 2026 | 84.00 | 86.00 | 75.20 | 78.90 | 77.71 | -5.40% | 845,700 |
| Apr 22, 2026 | 82.00 | 85.10 | 81.00 | 83.40 | 82.15 | 1.83% | 350,639 |
| Apr 21, 2026 | 84.50 | 84.50 | 79.60 | 81.90 | 80.67 | -2.85% | 269,501 |
| Apr 20, 2026 | 85.40 | 85.40 | 80.60 | 84.30 | 83.03 | -1.29% | 236,843 |
| Apr 17, 2026 | 85.40 | 85.50 | 81.80 | 85.40 | 84.12 | - | 303,713 |
| Apr 16, 2026 | 84.40 | 85.40 | 82.70 | 85.40 | 84.12 | 1.30% | 397,018 |
| Apr 15, 2026 | 77.20 | 84.30 | 76.10 | 84.30 | 83.03 | 9.20% | 762,543 |
| Apr 14, 2026 | 75.50 | 77.30 | 74.30 | 77.20 | 76.04 | 2.93% | 630,774 |
| Apr 13, 2026 | 77.50 | 78.90 | 71.70 | 75.00 | 73.87 | -3.10% | 507,637 |
| Apr 10, 2026 | 77.40 | 79.00 | 76.10 | 77.40 | 76.24 | - | 224,773 |
| Apr 9, 2026 | 77.80 | 78.50 | 76.10 | 77.40 | 76.24 | -0.51% | 216,492 |
| Apr 8, 2026 | 79.50 | 80.30 | 76.10 | 77.80 | 76.63 | 0.65% | 353,817 |
| Apr 7, 2026 | 79.00 | 80.00 | 76.30 | 77.30 | 76.14 | -0.77% | 449,921 |
| Apr 2, 2026 | 80.00 | 80.50 | 76.70 | 77.90 | 76.73 | -1.77% | 291,335 |
| Apr 1, 2026 | 80.00 | 80.40 | 77.20 | 79.30 | 78.11 | -0.13% | 304,966 |
| Mar 31, 2026 | 81.40 | 81.80 | 77.10 | 79.40 | 78.21 | -0.63% | 333,445 |
| Mar 30, 2026 | 77.00 | 80.40 | 75.20 | 79.90 | 78.70 | 1.78% | 276,782 |
| Mar 27, 2026 | 81.40 | 81.40 | 77.00 | 78.50 | 77.32 | -3.56% | 414,002 |
| Mar 26, 2026 | 83.40 | 83.90 | 79.20 | 81.40 | 80.18 | -2.40% | 294,447 |
| Mar 25, 2026 | 82.90 | 85.00 | 80.90 | 83.40 | 82.15 | 1.71% | 312,442 |
| Mar 24, 2026 | 84.00 | 85.20 | 80.60 | 82.00 | 80.77 | -1.80% | 286,619 |
| Mar 23, 2026 | 85.10 | 86.00 | 82.00 | 83.50 | 82.24 | -3.91% | 278,050 |
| Mar 20, 2026 | 86.00 | 89.50 | 85.10 | 86.90 | 85.59 | -2.80% | 355,856 |
| Mar 19, 2026 | 87.40 | 90.00 | 85.70 | 89.40 | 88.06 | 0.22% | 332,101 |
| Mar 18, 2026 | 90.00 | 90.60 | 87.10 | 89.20 | 87.86 | 0.22% | 356,733 |