Steminent Biotherapeutics, Inc. 7729
TPEX · Tayvan · Sağlık Teknolojisi
TWD 232,00+35,50 (+%18,07)
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 232,00 | +%19,28 | TWD 197,00 | TWD 232,00 | TWD 192,00 | 3,18M |
| 2026-10-01 | TWD 194,50 | -%0,77 | TWD 194,50 | TWD 199,50 | TWD 188,00 | 1,24M |
| 2026-09-30 | TWD 196,00 | +%1,03 | TWD 195,00 | TWD 197,50 | TWD 185,50 | 1,04M |
| 2026-09-29 | TWD 194,00 | -%1,27 | TWD 197,00 | TWD 205,00 | TWD 192,50 | 1,16M |
| 2026-09-24 | TWD 196,50 | +%1,81 | TWD 192,00 | TWD 200,00 | TWD 184,00 | 1,10M |
| 2026-09-23 | TWD 193,00 | -%3,26 | TWD 198,00 | TWD 206,50 | TWD 183,00 | 1,89M |
| 2026-09-22 | TWD 199,50 | +%10,83 | TWD 185,00 | TWD 200,50 | TWD 180,00 | 3,04M |
| 2026-09-21 | TWD 180,00 | +%18,03 | TWD 155,00 | TWD 181,50 | TWD 148,00 | 2,72M |
| 2026-09-18 | TWD 152,50 | -%1,61 | TWD 153,00 | TWD 169,50 | TWD 150,00 | 2,69M |
| 2026-09-17 | TWD 155,00 | +%12,73 | TWD 136,00 | TWD 165,00 | TWD 136,00 | 3,86M |
| 2026-09-16 | TWD 137,50 | +%7,00 | TWD 128,00 | TWD 139,00 | TWD 128,00 | 1,88M |
| 2026-09-15 | TWD 128,50 | +%13,22 | TWD 113,50 | TWD 130,00 | TWD 108,50 | 1,91M |
| 2026-09-14 | TWD 113,50 | -%0,87 | TWD 112,00 | TWD 122,50 | TWD 110,50 | 780,87K |
| 2026-09-11 | TWD 114,50 | -%2,55 | TWD 116,50 | TWD 122,00 | TWD 107,00 | 1,69M |
| 2026-09-10 | TWD 117,50 | +%3,98 | TWD 115,00 | TWD 136,00 | TWD 113,00 | 3,98M |
| 2026-09-09 | TWD 113,00 | +%44,32 | TWD 78,50 | TWD 115,50 | TWD 78,00 | 6,70M |
| 2026-09-08 | TWD 78,30 | +%1,56 | TWD 75,40 | TWD 78,30 | TWD 75,40 | 606,94K |
| 2026-09-07 | TWD 77,10 | +%1,05 | TWD 75,60 | TWD 78,00 | TWD 74,60 | 392,33K |
| 2026-09-04 | TWD 76,30 | -%1,17 | TWD 77,20 | TWD 77,30 | TWD 75,20 | 329,16K |
| 2026-09-03 | TWD 77,20 | -%0,52 | TWD 77,70 | TWD 79,00 | TWD 74,70 | 469,23K |
| 2026-09-02 | TWD 77,60 | +%1,31 | TWD 77,50 | TWD 78,10 | TWD 75,70 | 185,82K |
| 2026-09-01 | TWD 76,60 | -%2,54 | TWD 77,50 | TWD 77,90 | TWD 76,50 | 241,78K |
| 2026-08-31 | TWD 78,60 | +%0,90 | TWD 78,70 | TWD 78,90 | TWD 75,90 | 161,35K |
| 2026-08-28 | TWD 77,90 | -%1,02 | TWD 78,20 | TWD 79,10 | TWD 77,20 | 358,41K |
| 2026-08-27 | TWD 78,70 | +%0,90 | TWD 78,90 | TWD 78,90 | TWD 76,40 | 170,10K |
| 2026-08-26 | TWD 78,00 | -%0,13 | TWD 78,20 | TWD 78,90 | TWD 76,90 | 204,42K |
| 2026-08-25 | TWD 78,10 | +%0,13 | TWD 78,00 | TWD 78,50 | TWD 75,90 | 746,42K |
| 2026-08-24 | TWD 78,00 | -%1,14 | TWD 79,00 | TWD 80,00 | TWD 76,10 | 487,20K |
| 2026-08-21 | TWD 78,90 | -%1,25 | TWD 79,70 | TWD 79,90 | TWD 77,20 | 233,43K |
| 2026-08-20 | TWD 79,90 | +%0,38 | TWD 79,40 | TWD 79,90 | TWD 76,70 | 276,26K |
| 2026-08-19 | TWD 79,60 | -%0,38 | TWD 79,70 | TWD 79,90 | TWD 77,10 | 206,07K |
| 2026-08-18 | TWD 79,90 | %0,00 | TWD 78,40 | TWD 81,00 | TWD 78,40 | 512,52K |
| 2026-08-17 | TWD 79,90 | +%1,01 | TWD 77,00 | TWD 81,20 | TWD 77,00 | 575,59K |
| 2026-08-14 | TWD 79,10 | +%1,02 | TWD 78,30 | TWD 79,40 | TWD 77,00 | 233,63K |
| 2026-08-13 | TWD 78,30 | -%1,01 | TWD 77,60 | TWD 79,90 | TWD 74,00 | 344,26K |
| 2026-08-12 | TWD 79,10 | -%1,00 | TWD 79,90 | TWD 79,90 | TWD 76,10 | 285,08K |
| 2026-08-11 | TWD 79,90 | +%1,01 | TWD 78,90 | TWD 80,90 | TWD 77,50 | 437,17K |
| 2026-08-10 | TWD 79,10 | %0,00 | TWD 79,00 | TWD 79,30 | TWD 77,20 | 493,36K |
| 2026-08-07 | TWD 79,10 | +%3,13 | TWD 78,00 | TWD 79,30 | TWD 76,00 | 381,26K |
| 2026-08-06 | TWD 76,70 | -%2,04 | TWD 78,30 | TWD 79,00 | TWD 72,00 | 331,35K |
| 2026-08-05 | TWD 78,30 | +%0,13 | TWD 78,30 | TWD 80,00 | TWD 75,10 | 295,02K |
| 2026-08-04 | TWD 78,20 | -%1,26 | TWD 77,50 | TWD 79,20 | TWD 74,20 | 253,63K |
| 2026-08-03 | TWD 79,20 | +%3,39 | TWD 80,20 | TWD 81,70 | TWD 77,00 | 253,40K |
| 2026-07-31 | TWD 76,60 | +%2,54 | TWD 71,00 | TWD 80,40 | TWD 71,00 | 564,40K |
| 2026-07-30 | TWD 74,70 | -%3,49 | TWD 77,20 | TWD 78,50 | TWD 71,40 | 218,24K |
| 2026-07-29 | TWD 77,40 | -%2,64 | TWD 77,70 | TWD 80,50 | TWD 74,20 | 547,79K |
| 2026-07-28 | TWD 79,50 | -%0,25 | TWD 78,00 | TWD 82,80 | TWD 76,10 | 461,20K |
| 2026-07-27 | TWD 79,70 | +%2,84 | TWD 78,00 | TWD 80,00 | TWD 75,10 | 332,88K |
| 2026-07-24 | TWD 77,50 | +%0,78 | TWD 76,00 | TWD 84,20 | TWD 73,60 | 584,46K |
| 2026-07-23 | TWD 76,90 | +%8,16 | TWD 73,60 | TWD 77,60 | TWD 72,30 | 473,68K |
| 2026-07-22 | TWD 71,10 | -%0,28 | TWD 74,20 | TWD 74,70 | TWD 71,10 | 122,16K |
| 2026-07-21 | TWD 71,30 | +%0,71 | TWD 70,50 | TWD 71,50 | TWD 69,40 | 92,07K |
| 2026-07-20 | TWD 70,80 | +%0,57 | TWD 70,40 | TWD 72,50 | TWD 67,10 | 261,73K |
| 2026-07-17 | TWD 70,40 | -%2,90 | TWD 74,00 | TWD 74,00 | TWD 68,50 | 421,67K |
| 2026-07-16 | TWD 72,50 | -%2,95 | TWD 74,80 | TWD 76,10 | TWD 71,00 | 229,50K |
| 2026-07-15 | TWD 74,70 | +%2,33 | TWD 74,00 | TWD 76,50 | TWD 72,80 | 93,67K |
| 2026-07-14 | TWD 73,00 | -%4,70 | TWD 73,80 | TWD 77,50 | TWD 70,90 | 232,89K |
| 2026-07-13 | TWD 76,60 | -%3,89 | TWD 79,00 | TWD 79,00 | TWD 74,50 | 225,20K |
| 2026-07-10 | TWD 79,70 | %0,00 | TWD 79,70 | TWD 79,70 | TWD 79,70 | 0 |
| 2026-07-09 | TWD 79,70 | +%8,29 | TWD 74,90 | TWD 80,70 | TWD 73,00 | 784,68K |
| 2026-07-08 | TWD 73,60 | -%0,41 | TWD 72,20 | TWD 74,90 | TWD 68,10 | 236,59K |
| 2026-07-07 | TWD 73,90 | +%1,09 | TWD 74,00 | TWD 75,70 | TWD 72,50 | 241,14K |
| 2026-07-06 | TWD 73,10 | -%0,81 | TWD 73,70 | TWD 75,90 | TWD 72,50 | 88,05K |
| 2026-07-03 | TWD 73,70 | -%0,67 | TWD 75,70 | TWD 75,70 | TWD 72,20 | 68,72K |
| 2026-07-02 | TWD 74,20 | +%0,54 | TWD 76,10 | TWD 76,10 | TWD 73,10 | 93,81K |
| 2026-07-01 | TWD 73,80 | -%5,26 | TWD 78,00 | TWD 78,00 | TWD 73,50 | 105,43K |
| 2026-06-30 | TWD 77,90 | -%1,64 | TWD 79,00 | TWD 80,90 | TWD 76,40 | 111,24K |
| 2026-06-29 | TWD 79,20 | +%6,31 | TWD 77,40 | TWD 80,70 | TWD 74,60 | 79,07K |
| 2026-06-26 | TWD 74,50 | -%4,49 | TWD 78,00 | TWD 78,30 | TWD 74,10 | 127,80K |
| 2026-06-25 | TWD 78,00 | -%3,35 | TWD 80,80 | TWD 81,90 | TWD 75,60 | 441,71K |
| 2026-06-24 | TWD 80,70 | -%2,54 | TWD 79,10 | TWD 82,90 | TWD 79,10 | 166,97K |
| 2026-06-23 | TWD 82,80 | +%1,22 | TWD 80,30 | TWD 82,80 | TWD 78,60 | 361,46K |
| 2026-06-22 | TWD 81,80 | -%2,27 | TWD 83,80 | TWD 91,00 | TWD 80,10 | 1,03M |
| 2026-06-18 | TWD 83,70 | +%1,95 | TWD 81,60 | TWD 84,10 | TWD 81,60 | 201,82K |
| 2026-06-17 | TWD 82,10 | -%2,15 | TWD 81,10 | TWD 84,60 | TWD 81,00 | 385,46K |
| 2026-06-16 | TWD 83,90 | +%3,58 | TWD 83,00 | TWD 83,90 | TWD 80,10 | 397,25K |
| 2026-06-15 | TWD 81,00 | +%3,05 | TWD 77,40 | TWD 84,40 | TWD 77,40 | 671,46K |
| 2026-06-12 | TWD 78,60 | +%4,80 | TWD 76,70 | TWD 80,30 | TWD 74,80 | 470,94K |
| 2026-06-11 | TWD 75,00 | +%1,08 | TWD 74,50 | TWD 78,00 | TWD 73,10 | 250,59K |
| 2026-06-10 | TWD 74,20 | +%0,13 | TWD 74,50 | TWD 74,90 | TWD 73,70 | 124,62K |
| 2026-06-09 | TWD 74,10 | +%1,09 | TWD 72,80 | TWD 75,60 | TWD 72,70 | 159,37K |
| 2026-06-08 | TWD 73,30 | -%0,27 | TWD 73,50 | TWD 76,40 | TWD 72,60 | 157,35K |
| 2026-06-05 | TWD 73,50 | -%4,42 | TWD 77,00 | TWD 77,90 | TWD 73,40 | 173,13K |
| 2026-06-04 | TWD 76,90 | +%3,64 | TWD 74,20 | TWD 78,90 | TWD 74,00 | 332,40K |
| 2026-06-03 | TWD 74,20 | +%4,80 | TWD 70,80 | TWD 74,40 | TWD 70,20 | 230,77K |
| 2026-06-02 | TWD 70,80 | -%0,14 | TWD 70,90 | TWD 71,50 | TWD 69,10 | 187,09K |
| 2026-06-01 | TWD 70,90 | +%2,46 | TWD 69,20 | TWD 70,90 | TWD 67,60 | 417,40K |
| 2026-05-29 | TWD 69,20 | -%0,43 | TWD 68,80 | TWD 69,60 | TWD 67,10 | 488,73K |
| 2026-05-28 | TWD 69,50 | -%0,14 | TWD 69,60 | TWD 69,90 | TWD 68,60 | 416,43K |
| 2026-05-27 | TWD 69,60 | -%3,20 | TWD 70,10 | TWD 72,00 | TWD 69,50 | 281,99K |