Stemcyte International Ltd. 4178
TWSE · Taiwan · Health Services
TWD 18.00-0.35 (-1.91%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.00 | -1.91% | TWD 17.50 | TWD 18.20 | TWD 17.20 | 464.00K |
| 2026-10-01 | TWD 18.35 | +9.88% | TWD 17.00 | TWD 18.35 | TWD 17.00 | 900.00K |
| 2026-09-30 | TWD 16.70 | +0.91% | TWD 16.80 | TWD 16.80 | TWD 16.45 | 88.00K |
| 2026-09-29 | TWD 16.55 | +0.30% | TWD 16.40 | TWD 16.80 | TWD 16.40 | 90.00K |
| 2026-09-24 | TWD 16.50 | -0.60% | TWD 16.50 | TWD 16.70 | TWD 16.45 | 39.00K |
| 2026-09-23 | TWD 16.60 | 0.00% | TWD 16.75 | TWD 16.80 | TWD 16.50 | 71.00K |
| 2026-09-22 | TWD 16.60 | -1.19% | TWD 16.95 | TWD 16.95 | TWD 16.60 | 23.00K |
| 2026-09-21 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 63.00K |
| 2026-09-18 | TWD 17.00 | +2.41% | TWD 16.70 | TWD 17.00 | TWD 16.45 | 178.00K |
| 2026-09-17 | TWD 16.60 | -0.60% | TWD 16.85 | TWD 16.85 | TWD 16.55 | 86.10K |
| 2026-09-16 | TWD 16.70 | +1.52% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 83.09K |
| 2026-09-15 | TWD 16.45 | -1.20% | TWD 16.55 | TWD 16.55 | TWD 16.40 | 151.02K |
| 2026-09-14 | TWD 16.65 | +0.91% | TWD 16.60 | TWD 16.70 | TWD 16.50 | 46.00K |
| 2026-09-11 | TWD 16.50 | -1.79% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 132.00K |
| 2026-09-10 | TWD 16.80 | -0.30% | TWD 17.00 | TWD 17.20 | TWD 16.80 | 116.00K |
| 2026-09-09 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 17.00 | TWD 16.80 | 95.00K |
| 2026-09-08 | TWD 16.85 | -0.88% | TWD 16.90 | TWD 16.95 | TWD 16.80 | 65.02K |
| 2026-09-07 | TWD 17.00 | +0.59% | TWD 16.90 | TWD 17.20 | TWD 16.80 | 36.00K |
| 2026-09-04 | TWD 16.90 | +1.81% | TWD 16.90 | TWD 16.90 | TWD 16.75 | 61.02K |
| 2026-09-03 | TWD 16.60 | -1.78% | TWD 16.90 | TWD 16.95 | TWD 16.60 | 129.00K |
| 2026-09-02 | TWD 16.90 | -0.29% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 73.00K |
| 2026-09-01 | TWD 16.95 | -1.45% | TWD 17.20 | TWD 17.20 | TWD 16.95 | 86.00K |
| 2026-08-31 | TWD 17.20 | +0.29% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 118.00K |
| 2026-08-28 | TWD 17.15 | -2.00% | TWD 17.70 | TWD 17.75 | TWD 17.15 | 84.00K |
| 2026-08-27 | TWD 17.50 | +0.29% | TWD 17.60 | TWD 17.90 | TWD 17.50 | 114.00K |
| 2026-08-26 | TWD 17.45 | +1.16% | TWD 17.20 | TWD 17.65 | TWD 17.15 | 77.24K |
| 2026-08-25 | TWD 17.25 | -0.29% | TWD 17.10 | TWD 17.40 | TWD 17.10 | 53.00K |
| 2026-08-24 | TWD 17.30 | -1.42% | TWD 17.55 | TWD 17.55 | TWD 17.30 | 61.00K |
| 2026-08-21 | TWD 17.55 | +0.57% | TWD 17.45 | TWD 17.55 | TWD 17.45 | 66.00K |
| 2026-08-20 | TWD 17.45 | +2.65% | TWD 17.30 | TWD 17.45 | TWD 17.20 | 57.00K |
| 2026-08-19 | TWD 17.00 | -1.16% | TWD 16.95 | TWD 17.25 | TWD 16.95 | 106.00K |
| 2026-08-18 | TWD 17.20 | -1.71% | TWD 17.40 | TWD 17.40 | TWD 17.20 | 96.01K |
| 2026-08-17 | TWD 17.50 | -1.69% | TWD 17.80 | TWD 17.80 | TWD 17.50 | 115.50K |
| 2026-08-14 | TWD 17.80 | -1.39% | TWD 17.90 | TWD 17.90 | TWD 17.55 | 122.00K |
| 2026-08-13 | TWD 18.05 | +1.69% | TWD 17.70 | TWD 18.30 | TWD 17.70 | 79.00K |
| 2026-08-12 | TWD 17.75 | -1.39% | TWD 17.90 | TWD 18.00 | TWD 17.65 | 71.00K |
| 2026-08-11 | TWD 18.00 | +1.69% | TWD 17.95 | TWD 18.50 | TWD 17.85 | 179.00K |
| 2026-08-10 | TWD 17.70 | -3.80% | TWD 18.20 | TWD 18.45 | TWD 17.65 | 167.00K |
| 2026-08-07 | TWD 18.40 | -2.39% | TWD 18.90 | TWD 18.90 | TWD 18.35 | 141.20K |
| 2026-08-06 | TWD 18.85 | +4.43% | TWD 17.75 | TWD 19.00 | TWD 17.45 | 286.21K |
| 2026-08-05 | TWD 18.05 | +2.27% | TWD 17.75 | TWD 18.20 | TWD 17.65 | 149.00K |
| 2026-08-04 | TWD 17.65 | -1.40% | TWD 17.90 | TWD 18.20 | TWD 17.55 | 126.00K |
| 2026-08-03 | TWD 17.90 | +3.47% | TWD 17.40 | TWD 18.20 | TWD 17.40 | 231.00K |
| 2026-07-31 | TWD 17.30 | +1.76% | TWD 17.45 | TWD 17.45 | TWD 17.20 | 121.00K |
| 2026-07-30 | TWD 17.00 | -2.30% | TWD 17.40 | TWD 17.50 | TWD 17.00 | 232.00K |
| 2026-07-29 | TWD 17.40 | -2.25% | TWD 18.20 | TWD 18.20 | TWD 17.20 | 308.11K |
| 2026-07-28 | TWD 17.80 | -3.78% | TWD 18.35 | TWD 18.35 | TWD 17.75 | 305.00K |
| 2026-07-27 | TWD 18.50 | -0.80% | TWD 18.55 | TWD 18.75 | TWD 18.35 | 134.51K |
| 2026-07-24 | TWD 18.65 | -2.36% | TWD 18.75 | TWD 19.10 | TWD 18.60 | 221.02K |
| 2026-07-23 | TWD 19.10 | -2.30% | TWD 19.60 | TWD 19.60 | TWD 18.70 | 392.01K |
| 2026-07-22 | TWD 19.55 | +1.30% | TWD 19.40 | TWD 19.65 | TWD 19.25 | 344.00K |
| 2026-07-21 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 20.05 | TWD 19.00 | 614.00K |
| 2026-07-20 | TWD 19.30 | -3.50% | TWD 18.30 | TWD 19.60 | TWD 18.30 | 1.43M |
| 2026-07-17 | TWD 20.00 | +8.11% | TWD 19.20 | TWD 20.35 | TWD 19.20 | 2.13M |
| 2026-07-16 | TWD 18.50 | -0.54% | TWD 18.85 | TWD 18.90 | TWD 18.30 | 207.00K |
| 2026-07-15 | TWD 18.60 | +1.92% | TWD 18.25 | TWD 18.80 | TWD 18.15 | 274.68K |
| 2026-07-14 | TWD 18.25 | +0.83% | TWD 18.45 | TWD 18.45 | TWD 17.75 | 253.00K |
| 2026-07-13 | TWD 18.10 | -4.74% | TWD 19.25 | TWD 19.80 | TWD 18.10 | 397.00K |
| 2026-07-10 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 0 |
| 2026-07-09 | TWD 19.00 | -1.30% | TWD 18.95 | TWD 19.25 | TWD 18.30 | 324.01K |
| 2026-07-08 | TWD 19.25 | +3.22% | TWD 18.85 | TWD 19.80 | TWD 18.60 | 893.00K |
| 2026-07-07 | TWD 18.65 | +0.27% | TWD 18.45 | TWD 18.85 | TWD 18.20 | 293.00K |
| 2026-07-06 | TWD 18.60 | +1.09% | TWD 18.60 | TWD 19.10 | TWD 18.45 | 494.00K |
| 2026-07-03 | TWD 18.40 | +4.25% | TWD 17.55 | TWD 18.70 | TWD 17.35 | 411.00K |
| 2026-07-02 | TWD 17.65 | -1.40% | TWD 18.15 | TWD 18.15 | TWD 17.60 | 226.00K |
| 2026-07-01 | TWD 17.90 | -2.45% | TWD 18.60 | TWD 18.60 | TWD 17.90 | 136.00K |
| 2026-06-30 | TWD 18.35 | +0.82% | TWD 18.45 | TWD 18.45 | TWD 18.05 | 351.20K |
| 2026-06-29 | TWD 18.20 | +3.41% | TWD 17.85 | TWD 18.80 | TWD 17.50 | 425.30K |
| 2026-06-26 | TWD 17.60 | -3.03% | TWD 18.15 | TWD 18.15 | TWD 17.00 | 433.00K |
| 2026-06-25 | TWD 18.15 | +4.91% | TWD 17.20 | TWD 18.40 | TWD 16.85 | 851.00K |
| 2026-06-24 | TWD 17.30 | +3.28% | TWD 16.65 | TWD 17.45 | TWD 16.60 | 364.00K |
| 2026-06-23 | TWD 16.75 | -2.62% | TWD 17.20 | TWD 17.20 | TWD 16.70 | 572.03K |
| 2026-06-22 | TWD 17.20 | -2.55% | TWD 17.50 | TWD 17.55 | TWD 17.20 | 489.00K |
| 2026-06-18 | TWD 17.65 | +0.86% | TWD 17.50 | TWD 17.90 | TWD 17.50 | 185.03K |
| 2026-06-17 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.60 | TWD 17.45 | 132.00K |
| 2026-06-16 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.70 | TWD 17.25 | 351.02K |
| 2026-06-15 | TWD 17.50 | -1.69% | TWD 17.95 | TWD 18.00 | TWD 17.50 | 351.00K |
| 2026-06-12 | TWD 17.80 | -0.84% | TWD 17.95 | TWD 18.10 | TWD 17.75 | 212.00K |
| 2026-06-11 | TWD 17.95 | -1.37% | TWD 18.20 | TWD 18.20 | TWD 17.45 | 549.00K |
| 2026-06-10 | TWD 18.20 | -1.62% | TWD 18.40 | TWD 18.50 | TWD 18.15 | 274.16K |
| 2026-06-09 | TWD 18.50 | +0.82% | TWD 18.35 | TWD 18.60 | TWD 18.35 | 206.00K |
| 2026-06-08 | TWD 18.35 | -2.65% | TWD 18.55 | TWD 18.55 | TWD 18.10 | 457.00K |
| 2026-06-05 | TWD 18.85 | -0.26% | TWD 18.90 | TWD 19.00 | TWD 18.70 | 307.00K |
| 2026-06-04 | TWD 18.90 | +1.61% | TWD 18.75 | TWD 18.95 | TWD 18.60 | 278.12K |
| 2026-06-03 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.90 | TWD 18.50 | 486.01K |
| 2026-06-02 | TWD 18.60 | -1.59% | TWD 18.95 | TWD 18.95 | TWD 18.55 | 370.00K |
| 2026-06-01 | TWD 18.90 | +1.34% | TWD 18.65 | TWD 19.10 | TWD 18.65 | 609.50K |
| 2026-05-29 | TWD 18.65 | +0.54% | TWD 18.70 | TWD 18.70 | TWD 18.55 | 346.00K |
| 2026-05-28 | TWD 18.55 | -1.59% | TWD 18.85 | TWD 18.85 | TWD 18.55 | 278.01K |
| 2026-05-27 | TWD 18.85 | -0.26% | TWD 18.90 | TWD 18.90 | TWD 18.60 | 552.00K |