Stemcyte International Ltd. 4178
TWSE · Tayvan · Sağlık Hizmetleri
TWD 18,00-0,35 (-%1,91)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |