StemCyte International, Ltd. (TPEX:4178)
Taiwan
· Delayed Price · Currency is TWD 25.20
+0.20 (0.80%)
At close: Dec 4, 2025
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.40 | 24.65 | 25.20 | 25.20 | 0.80% | 145,143 |
| Dec 3, 2025 | 24.00 | 26.20 | 24.00 | 25.00 | 25.00 | 1.63% | 339,704 |
| Dec 2, 2025 | 25.10 | 25.25 | 24.00 | 24.60 | 24.60 | -1.80% | 444,897 |
| Dec 1, 2025 | 25.40 | 26.55 | 23.80 | 25.05 | 25.05 | -1.38% | 275,379 |
| Nov 28, 2025 | 23.90 | 26.80 | 23.90 | 25.40 | 25.40 | 8.09% | 978,915 |
| Nov 27, 2025 | 23.95 | 24.65 | 22.80 | 23.50 | 23.50 | 1.73% | 298,782 |
| Nov 26, 2025 | 22.10 | 23.30 | 21.80 | 23.10 | 23.10 | 4.05% | 586,451 |
| Nov 25, 2025 | 21.05 | 22.20 | 20.90 | 22.20 | 22.20 | 5.46% | 376,025 |
| Nov 24, 2025 | 20.55 | 21.55 | 20.50 | 21.05 | 21.05 | 0.24% | 170,952 |
| Nov 21, 2025 | 21.40 | 22.00 | 20.50 | 21.00 | 21.00 | -3.23% | 340,095 |
| Nov 20, 2025 | 22.35 | 22.35 | 20.70 | 21.70 | 21.70 | -0.69% | 127,923 |
| Nov 19, 2025 | 22.05 | 22.60 | 20.95 | 21.85 | 21.85 | -0.91% | 37,056 |
| Nov 18, 2025 | 22.00 | 23.05 | 21.70 | 22.05 | 22.05 | -2.43% | 168,877 |
| Nov 17, 2025 | 22.55 | 23.10 | 22.50 | 22.60 | 22.60 | -3.62% | 203,867 |
| Nov 14, 2025 | 23.00 | 23.45 | 22.10 | 23.45 | 23.45 | 4.69% | 187,398 |
| Nov 13, 2025 | 23.40 | 24.45 | 21.55 | 22.40 | 22.40 | -5.08% | 421,887 |
| Nov 12, 2025 | 23.85 | 23.90 | 22.50 | 23.60 | 23.60 | -0.84% | 76,611 |
| Nov 11, 2025 | 23.90 | 25.10 | 23.00 | 23.80 | 23.80 | -0.42% | 171,831 |
| Nov 10, 2025 | 24.80 | 25.40 | 23.20 | 23.90 | 23.90 | -1.65% | 422,597 |
| Nov 7, 2025 | 23.70 | 25.30 | 23.40 | 24.30 | 24.30 | 2.97% | 1,011,118 |
| Nov 6, 2025 | 22.00 | 24.00 | 21.40 | 23.60 | 23.60 | 6.55% | 690,819 |
| Nov 5, 2025 | 22.40 | 22.50 | 21.90 | 22.15 | 22.15 | -1.12% | 218,911 |
| Nov 4, 2025 | 22.80 | 22.80 | 22.30 | 22.40 | 22.40 | -1.75% | 105,016 |
| Nov 3, 2025 | 22.80 | 22.90 | 22.55 | 22.80 | 22.80 | 0.44% | 195,247 |
| Oct 31, 2025 | 22.60 | 23.30 | 22.50 | 22.70 | 22.70 | 1.79% | 202,862 |
| Oct 30, 2025 | 22.55 | 22.60 | 22.10 | 22.30 | 22.30 | - | 173,399 |
| Oct 29, 2025 | 22.50 | 22.85 | 22.30 | 22.30 | 22.30 | -0.89% | 79,591 |
| Oct 28, 2025 | 22.60 | 23.00 | 22.50 | 22.50 | 22.50 | - | 181,348 |
| Oct 27, 2025 | 22.60 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 90,097 |
| Oct 23, 2025 | 22.40 | 23.00 | 22.35 | 22.80 | 22.80 | 1.56% | 172,466 |
| Oct 22, 2025 | 22.45 | 22.70 | 22.40 | 22.45 | 22.45 | -0.22% | 128,181 |
| Oct 21, 2025 | 22.85 | 23.00 | 22.50 | 22.50 | 22.50 | 0.45% | 224,759 |
| Oct 20, 2025 | 22.30 | 23.55 | 22.30 | 22.40 | 22.40 | 0.45% | 228,092 |
| Oct 17, 2025 | 22.40 | 22.70 | 22.30 | 22.30 | 22.30 | -1.33% | 141,117 |
| Oct 16, 2025 | 22.85 | 22.90 | 22.40 | 22.60 | 22.60 | -0.44% | 156,581 |
| Oct 15, 2025 | 23.20 | 23.20 | 22.40 | 22.70 | 22.70 | - | 161,571 |
| Oct 14, 2025 | 23.65 | 24.10 | 22.40 | 22.70 | 22.70 | -0.87% | 400,597 |
| Oct 13, 2025 | 22.80 | 23.00 | 21.35 | 22.90 | 22.90 | -0.87% | 197,627 |
| Oct 9, 2025 | 23.05 | 23.80 | 22.70 | 23.10 | 23.10 | - | 187,967 |
| Oct 8, 2025 | 23.00 | 24.10 | 22.80 | 23.10 | 23.10 | -1.70% | 253,602 |
| Oct 7, 2025 | 24.15 | 24.15 | 23.20 | 23.50 | 23.50 | -2.29% | 197,328 |
| Oct 3, 2025 | 24.00 | 25.10 | 23.75 | 24.05 | 24.05 | -2.24% | 303,839 |
| Oct 2, 2025 | 24.85 | 24.85 | 24.00 | 24.60 | 24.60 | 1.44% | 138,915 |
| Oct 1, 2025 | 24.20 | 24.35 | 24.00 | 24.25 | 24.25 | -1.02% | 241,810 |
| Sep 30, 2025 | 24.90 | 25.00 | 24.20 | 24.50 | 24.50 | -0.41% | 230,017 |
| Sep 26, 2025 | 24.35 | 24.70 | 24.10 | 24.60 | 24.60 | 0.82% | 136,559 |
| Sep 25, 2025 | 25.05 | 25.10 | 24.40 | 24.40 | 24.40 | -1.21% | 162,316 |
| Sep 24, 2025 | 24.90 | 25.30 | 24.50 | 24.70 | 24.70 | 0.82% | 269,513 |
| Sep 23, 2025 | 25.25 | 25.25 | 24.10 | 24.50 | 24.50 | -2.39% | 83,523 |
| Sep 22, 2025 | 25.00 | 26.20 | 24.00 | 25.10 | 25.10 | 2.45% | 180,296 |