Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan · Delayed Price · Currency is TWD 79.00
-0.70 (-0.88%)
Aug 19, 2026, 9:49 AM CST
Steminent Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 78.40 | 81.00 | 78.40 | 77.70 | 77.70 | -2.75% | 513,595 |
| Aug 17, 2026 | 77.00 | 81.20 | 77.00 | 79.90 | 79.90 | 1.01% | 608,636 |
| Aug 14, 2026 | 78.30 | 79.40 | 77.00 | 79.10 | 79.10 | 1.02% | 233,625 |
| Aug 13, 2026 | 77.60 | 79.90 | 74.00 | 78.30 | 78.30 | 0.90% | 355,274 |
| Aug 12, 2026 | 79.90 | 79.90 | 76.10 | 77.60 | 77.60 | -2.88% | 293,340 |
| Aug 11, 2026 | 78.90 | 80.90 | 77.50 | 79.90 | 79.90 | 1.27% | 476,964 |
| Aug 10, 2026 | 79.00 | 79.30 | 77.20 | 78.90 | 78.90 | 2.07% | 525,561 |
| Aug 7, 2026 | 78.00 | 79.30 | 76.00 | 77.30 | 77.30 | 0.39% | 399,816 |
| Aug 6, 2026 | 78.30 | 79.00 | 72.00 | 77.00 | 77.00 | -1.66% | 346,139 |
| Aug 5, 2026 | 78.30 | 80.00 | 75.10 | 78.30 | 78.30 | 0.13% | 300,149 |
| Aug 4, 2026 | 77.50 | 79.20 | 74.20 | 78.20 | 78.20 | -1.26% | 254,626 |
| Aug 3, 2026 | 80.20 | 81.70 | 77.00 | 79.20 | 79.20 | 0.25% | 256,878 |
| Jul 31, 2026 | 71.00 | 80.40 | 71.00 | 79.00 | 79.00 | 13.02% | 567,524 |
| Jul 30, 2026 | 77.20 | 78.50 | 68.00 | 69.90 | 69.90 | -9.46% | 272,581 |
| Jul 29, 2026 | 77.70 | 80.50 | 74.20 | 77.20 | 77.20 | -0.64% | 554,195 |
| Jul 28, 2026 | 78.00 | 82.80 | 76.10 | 77.70 | 77.70 | -2.63% | 489,519 |
| Jul 27, 2026 | 78.00 | 80.00 | 75.10 | 79.80 | 79.80 | 2.84% | 350,140 |
| Jul 24, 2026 | 76.00 | 84.20 | 73.60 | 77.60 | 77.60 | 2.24% | 588,687 |
| Jul 23, 2026 | 73.60 | 77.60 | 72.30 | 75.90 | 75.90 | 2.71% | 513,733 |
| Jul 22, 2026 | 74.20 | 74.70 | 71.10 | 73.90 | 73.90 | 2.64% | 126,232 |
| Jul 21, 2026 | 70.50 | 72.00 | 69.40 | 72.00 | 72.00 | 2.13% | 127,466 |
| Jul 20, 2026 | 70.40 | 72.50 | 67.10 | 70.50 | 70.50 | 0.14% | 281,132 |
| Jul 17, 2026 | 74.00 | 74.00 | 68.50 | 70.40 | 70.40 | -3.03% | 425,212 |
| Jul 16, 2026 | 74.80 | 76.10 | 71.00 | 72.60 | 72.60 | -2.55% | 234,500 |
| Jul 15, 2026 | 74.00 | 76.50 | 72.80 | 74.50 | 74.50 | 2.76% | 98,668 |
| Jul 14, 2026 | 73.80 | 77.50 | 70.90 | 72.50 | 72.50 | -1.76% | 247,854 |
| Jul 13, 2026 | 79.00 | 79.00 | 73.80 | 73.80 | 73.80 | -6.46% | 243,206 |
| Jul 9, 2026 | 74.90 | 80.70 | 73.00 | 78.90 | 78.90 | 5.34% | 806,396 |
| Jul 8, 2026 | 72.20 | 74.90 | 68.10 | 74.90 | 74.90 | 1.35% | 245,992 |
| Jul 7, 2026 | 74.00 | 75.70 | 72.50 | 73.90 | 73.90 | -0.14% | 242,135 |
| Jul 6, 2026 | 73.70 | 75.90 | 72.50 | 74.00 | 74.00 | 0.41% | 93,355 |
| Jul 3, 2026 | 75.70 | 75.70 | 72.20 | 73.70 | 73.70 | -0.67% | 76,726 |
| Jul 2, 2026 | 76.10 | 76.10 | 73.10 | 74.20 | 74.20 | -2.50% | 103,845 |
| Jul 1, 2026 | 78.00 | 78.00 | 73.50 | 76.10 | 76.10 | -2.31% | 112,734 |
| Jun 30, 2026 | 79.00 | 80.90 | 76.40 | 77.90 | 77.90 | 0.78% | 116,441 |
| Jun 29, 2026 | 77.40 | 80.70 | 74.60 | 77.30 | 77.30 | -0.13% | 80,368 |
| Jun 26, 2026 | 78.00 | 78.30 | 74.10 | 77.40 | 77.40 | -0.77% | 127,796 |
| Jun 25, 2026 | 80.80 | 81.90 | 75.60 | 78.00 | 78.00 | -3.35% | 445,710 |
| Jun 24, 2026 | 79.10 | 82.90 | 79.10 | 80.70 | 80.70 | -2.54% | 167,971 |
| Jun 23, 2026 | 80.30 | 82.80 | 78.60 | 82.80 | 82.80 | 3.11% | 367,478 |
| Jun 22, 2026 | 83.80 | 91.00 | 80.10 | 80.30 | 80.30 | -4.06% | 1,062,202 |
| Jun 18, 2026 | 81.60 | 84.10 | 81.60 | 83.70 | 83.70 | 0.60% | 221,818 |
| Jun 17, 2026 | 81.10 | 84.60 | 81.00 | 83.20 | 83.20 | 0.36% | 398,940 |
| Jun 16, 2026 | 83.00 | 84.10 | 80.10 | 82.90 | 82.90 | -0.12% | 429,758 |
| Jun 15, 2026 | 77.40 | 84.40 | 77.40 | 83.00 | 83.00 | 5.46% | 674,465 |
| Jun 12, 2026 | 76.70 | 80.30 | 74.80 | 78.70 | 78.70 | 4.79% | 479,579 |
| Jun 11, 2026 | 74.50 | 78.00 | 73.10 | 75.10 | 75.10 | 0.94% | 252,613 |
| Jun 10, 2026 | 74.50 | 74.90 | 73.70 | 74.40 | 74.40 | -0.13% | 148,620 |
| Jun 9, 2026 | 72.80 | 75.60 | 72.70 | 74.50 | 74.50 | 0.95% | 184,372 |
| Jun 8, 2026 | 73.50 | 76.40 | 72.60 | 73.80 | 73.80 | -2.38% | 182,472 |