Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan · Delayed Price · Currency is TWD 78.90
+4.00 (5.34%)
At close: Jul 9, 2026
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 77.00 | 77.90 | 73.40 | 75.60 | 75.60 | -1.69% | 174,135 |
| Jun 4, 2026 | 74.20 | 78.90 | 74.00 | 76.90 | 76.90 | 3.64% | 334,145 |
| Jun 3, 2026 | 70.80 | 74.40 | 70.20 | 74.20 | 74.20 | 4.80% | 231,776 |
| Jun 2, 2026 | 70.90 | 71.50 | 69.10 | 70.80 | 70.80 | -0.14% | 187,088 |
| Jun 1, 2026 | 69.20 | 70.90 | 67.60 | 70.90 | 70.90 | 2.46% | 417,397 |
| 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 |