Gwo Xi Stem Cell Applied Technology Co., Ltd. 6704
TPEX · Taiwan · Health Technology
TWD 24.20+0.45 (+1.89%)
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 24.70 | +4.00% | TWD 23.65 | TWD 24.75 | TWD 23.55 | 188.42K |
| 2026-10-01 | TWD 23.75 | -0.63% | TWD 23.55 | TWD 24.00 | TWD 22.55 | 168.95K |
| 2026-09-30 | TWD 23.90 | +3.91% | TWD 22.50 | TWD 24.70 | TWD 22.50 | 698.26K |
| 2026-09-29 | TWD 23.00 | +6.48% | TWD 21.95 | TWD 23.50 | TWD 21.85 |
| 415.53K |
| 2026-09-24 | TWD 21.60 | +2.86% | TWD 21.60 | TWD 22.15 | TWD 20.80 | 235.31K |
| 2026-09-23 | TWD 21.00 | -2.33% | TWD 21.45 | TWD 21.85 | TWD 20.50 | 62.67K |
| 2026-09-22 | TWD 21.50 | +1.42% | TWD 21.25 | TWD 21.50 | TWD 20.60 | 254.64K |
| 2026-09-21 | TWD 21.20 | +2.42% | TWD 21.05 | TWD 21.25 | TWD 20.15 | 89.11K |
| 2026-09-18 | TWD 20.70 | +0.49% | TWD 20.40 | TWD 21.00 | TWD 20.20 | 62.87K |
| 2026-09-17 | TWD 20.60 | -1.90% | TWD 21.00 | TWD 21.30 | TWD 20.30 | 52.70K |
| 2026-09-16 | TWD 21.00 | +3.45% | TWD 21.25 | TWD 21.30 | TWD 20.20 | 167.80K |
| 2026-09-15 | TWD 20.30 | 0.00% | TWD 19.50 | TWD 21.30 | TWD 19.50 | 132.34K |
| 2026-09-14 | TWD 20.30 | -0.98% | TWD 20.10 | TWD 21.05 | TWD 19.90 | 135.43K |
| 2026-09-11 | TWD 20.50 | +1.74% | TWD 20.65 | TWD 20.65 | TWD 19.20 | 69.81K |
| 2026-09-10 | TWD 20.15 | -0.74% | TWD 20.85 | TWD 20.85 | TWD 20.00 | 131.81K |
| 2026-09-09 | TWD 20.30 | -1.93% | TWD 20.00 | TWD 21.50 | TWD 20.00 | 195.82K |
| 2026-09-08 | TWD 20.70 | +3.50% | TWD 19.85 | TWD 20.85 | TWD 19.00 | 144.97K |
| 2026-09-07 | TWD 20.00 | +4.17% | TWD 19.10 | TWD 20.20 | TWD 19.10 | 273.05K |
| 2026-09-04 | TWD 19.20 | 0.00% | TWD 18.90 | TWD 19.20 | TWD 18.70 | 93.60K |
| 2026-09-03 | TWD 19.20 | 0.00% | TWD 18.90 | TWD 19.20 | TWD 18.80 | 51.54K |
| 2026-09-02 | TWD 19.20 | -1.03% | TWD 19.40 | TWD 19.70 | TWD 18.90 | 34.24K |
| 2026-09-01 | TWD 19.40 | +2.65% | TWD 18.90 | TWD 19.85 | TWD 18.90 | 84.04K |
| 2026-08-31 | TWD 18.90 | -2.07% | TWD 18.90 | TWD 19.85 | TWD 18.90 | 30.52K |
| 2026-08-28 | TWD 19.30 | +4.32% | TWD 18.90 | TWD 19.40 | TWD 18.60 | 98.01K |
| 2026-08-27 | TWD 18.50 | -2.63% | TWD 18.50 | TWD 19.45 | TWD 18.50 | 40.22K |
| 2026-08-26 | TWD 19.00 | +1.06% | TWD 18.50 | TWD 19.20 | TWD 18.50 | 121.09K |
| 2026-08-25 | TWD 18.80 | -0.53% | TWD 18.65 | TWD 18.90 | TWD 18.00 | 100.91K |
| 2026-08-24 | TWD 18.90 | -1.05% | TWD 19.10 | TWD 19.45 | TWD 18.65 | 39.60K |
| 2026-08-21 | TWD 19.10 | -1.04% | TWD 19.30 | TWD 19.30 | TWD 18.65 | 20.71K |
| 2026-08-20 | TWD 19.30 | -1.03% | TWD 19.50 | TWD 19.50 | TWD 18.80 | 30.65K |
| 2026-08-19 | TWD 19.50 | -1.52% | TWD 20.00 | TWD 20.00 | TWD 19.00 | 53.23K |
| 2026-08-18 | TWD 19.80 | +3.12% | TWD 19.90 | TWD 19.90 | TWD 18.85 | 95.14K |
| 2026-08-17 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.70 | TWD 18.95 | 21.75K |
| 2026-08-14 | TWD 19.20 | +1.05% | TWD 19.00 | TWD 19.85 | TWD 18.80 | 158.86K |
| 2026-08-13 | TWD 19.00 | +1.06% | TWD 19.00 | TWD 19.50 | TWD 18.50 | 42.04K |
| 2026-08-12 | TWD 18.80 | -1.31% | TWD 19.00 | TWD 19.10 | TWD 18.20 | 39.31K |
| 2026-08-11 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.10 | TWD 18.55 | 26.05K |
| 2026-08-10 | TWD 19.10 | +0.53% | TWD 19.10 | TWD 19.65 | TWD 18.80 | 51.71K |
| 2026-08-07 | TWD 19.00 | +0.53% | TWD 19.45 | TWD 19.50 | TWD 18.15 | 81.80K |
| 2026-08-06 | TWD 18.90 | -3.57% | TWD 19.65 | TWD 19.65 | TWD 18.70 | 59.60K |
| 2026-08-05 | TWD 19.60 | -0.51% | TWD 19.30 | TWD 19.60 | TWD 18.25 | 118.92K |
| 2026-08-04 | TWD 19.70 | 0.00% | TWD 19.70 | TWD 19.70 | TWD 18.80 | 35.59K |
| 2026-08-03 | TWD 19.70 | +2.07% | TWD 19.80 | TWD 20.00 | TWD 18.85 | 56.66K |
| 2026-07-31 | TWD 19.30 | -1.53% | TWD 19.60 | TWD 19.75 | TWD 18.80 | 60.94K |
| 2026-07-30 | TWD 19.60 | -0.25% | TWD 19.65 | TWD 19.65 | TWD 18.75 | 46.44K |
| 2026-07-29 | TWD 19.65 | -1.26% | TWD 19.90 | TWD 19.90 | TWD 18.80 | 78.86K |
| 2026-07-28 | TWD 19.90 | -3.86% | TWD 20.00 | TWD 20.60 | TWD 19.40 | 83.45K |
| 2026-07-27 | TWD 20.70 | +1.47% | TWD 20.40 | TWD 20.70 | TWD 19.60 | 63.52K |
| 2026-07-24 | TWD 20.40 | +2.51% | TWD 19.90 | TWD 21.00 | TWD 19.70 | 146.57K |
| 2026-07-23 | TWD 19.90 | +0.25% | TWD 20.50 | TWD 20.50 | TWD 19.50 | 59.41K |
| 2026-07-22 | TWD 19.85 | +2.58% | TWD 19.85 | TWD 19.85 | TWD 18.90 | 114.56K |
| 2026-07-21 | TWD 19.35 | +0.78% | TWD 19.20 | TWD 19.35 | TWD 18.40 | 156.73K |
| 2026-07-20 | TWD 19.20 | +0.26% | TWD 18.90 | TWD 19.20 | TWD 18.20 | 81.37K |
| 2026-07-17 | TWD 19.15 | -1.29% | TWD 19.55 | TWD 20.20 | TWD 18.60 | 121.12K |
| 2026-07-16 | TWD 19.40 | 0.00% | TWD 20.10 | TWD 20.20 | TWD 19.20 | 103.48K |
| 2026-07-15 | TWD 19.40 | -2.76% | TWD 19.95 | TWD 20.05 | TWD 19.00 | 219.94K |
| 2026-07-14 | TWD 19.95 | -1.24% | TWD 20.25 | TWD 20.50 | TWD 19.40 | 65.91K |
| 2026-07-13 | TWD 20.20 | +1.00% | TWD 19.65 | TWD 20.40 | TWD 19.30 | 194.62K |
| 2026-07-10 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-07-09 | TWD 20.00 | +2.04% | TWD 19.65 | TWD 20.45 | TWD 19.60 | 22.34K |
| 2026-07-08 | TWD 19.60 | -2.49% | TWD 20.40 | TWD 20.45 | TWD 19.45 | 79.44K |
| 2026-07-07 | TWD 20.10 | -2.19% | TWD 20.55 | TWD 20.60 | TWD 19.70 | 90.80K |
| 2026-07-06 | TWD 20.55 | +2.24% | TWD 20.50 | TWD 20.60 | TWD 19.90 | 206.03K |
| 2026-07-03 | TWD 20.10 | +0.50% | TWD 20.50 | TWD 20.50 | TWD 19.80 | 47.35K |
| 2026-07-02 | TWD 20.00 | -6.32% | TWD 21.35 | TWD 21.35 | TWD 19.55 | 114.98K |
| 2026-07-01 | TWD 21.35 | 0.00% | TWD 21.35 | TWD 21.35 | TWD 20.45 | 53.13K |
| 2026-06-30 | TWD 21.35 | +0.23% | TWD 21.15 | TWD 21.40 | TWD 20.55 | 76.11K |
| 2026-06-29 | TWD 21.30 | -0.47% | TWD 20.80 | TWD 21.40 | TWD 19.95 | 96.76K |
| 2026-06-26 | TWD 21.40 | +1.90% | TWD 21.45 | TWD 21.45 | TWD 20.40 | 58.86K |
| 2026-06-25 | TWD 21.00 | -1.87% | TWD 21.10 | TWD 21.85 | TWD 20.15 | 187.94K |
| 2026-06-24 | TWD 21.40 | -1.83% | TWD 21.80 | TWD 22.00 | TWD 20.90 | 113.23K |
| 2026-06-23 | TWD 21.80 | -0.68% | TWD 21.90 | TWD 21.95 | TWD 20.00 | 177.88K |
| 2026-06-22 | TWD 21.95 | +1.62% | TWD 21.60 | TWD 21.95 | TWD 20.90 | 185.12K |
| 2026-06-18 | TWD 21.60 | +1.41% | TWD 21.50 | TWD 21.60 | TWD 20.90 | 208.61K |
| 2026-06-17 | TWD 21.30 | +0.71% | TWD 21.40 | TWD 21.40 | TWD 20.45 | 63.48K |
| 2026-06-16 | TWD 21.15 | +0.24% | TWD 21.20 | TWD 22.00 | TWD 21.00 | 119.00K |
| 2026-06-15 | TWD 21.10 | +0.72% | TWD 20.95 | TWD 21.65 | TWD 20.80 | 239.44K |
| 2026-06-12 | TWD 20.95 | -0.24% | TWD 21.00 | TWD 21.15 | TWD 20.35 | 116.22K |
| 2026-06-11 | TWD 21.00 | -0.47% | TWD 20.70 | TWD 21.15 | TWD 20.20 | 63.18K |
| 2026-06-10 | TWD 21.10 | +3.43% | TWD 20.80 | TWD 21.15 | TWD 20.10 | 306.59K |
| 2026-06-09 | TWD 20.40 | +1.49% | TWD 19.90 | TWD 20.80 | TWD 19.90 | 268.86K |
| 2026-06-08 | TWD 20.10 | +0.75% | TWD 19.50 | TWD 20.20 | TWD 18.85 | 378.91K |
| 2026-06-05 | TWD 19.95 | -0.75% | TWD 19.80 | TWD 20.10 | TWD 19.00 | 114.95K |
| 2026-06-04 | TWD 20.10 | -1.95% | TWD 19.80 | TWD 20.50 | TWD 19.65 | 151.02K |
| 2026-06-03 | TWD 20.50 | +5.13% | TWD 19.90 | TWD 20.50 | TWD 19.30 | 179.43K |
| 2026-06-02 | TWD 19.50 | -2.01% | TWD 19.90 | TWD 20.85 | TWD 19.00 | 191.33K |
| 2026-06-01 | TWD 19.90 | -3.63% | TWD 20.05 | TWD 21.00 | TWD 19.10 | 353.43K |
| 2026-05-29 | TWD 20.65 | +0.98% | TWD 20.45 | TWD 20.85 | TWD 20.00 | 229.64K |
| 2026-05-28 | TWD 20.45 | -2.62% | TWD 20.70 | TWD 21.00 | TWD 20.45 | 178.66K |
| 2026-05-27 | TWD 21.00 | -0.71% | TWD 20.65 | TWD 21.60 | TWD 20.60 | 151.38K |