StemCyte International, Ltd. (TPEX:4178)
Taiwan
· Delayed Price · Currency is TWD 24.30
-0.85 (-3.38%)
At close: Apr 27, 2026
StemCyte International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.00 | 25.65 | 22.90 | 25.65 | 25.65 | 5.56% | 285,009 |
| Apr 27, 2026 | 25.15 | 25.15 | 24.00 | 24.30 | 24.30 | -3.38% | 255,705 |
| Apr 24, 2026 | 24.05 | 25.15 | 23.95 | 25.15 | 25.15 | 4.57% | 402,588 |
| Apr 23, 2026 | 24.90 | 26.00 | 22.95 | 24.05 | 24.05 | -3.41% | 625,953 |
| Apr 22, 2026 | 24.60 | 26.20 | 23.80 | 24.90 | 24.90 | -3.49% | 826,063 |
| Apr 21, 2026 | 25.60 | 26.75 | 24.00 | 25.80 | 25.80 | 0.78% | 761,695 |
| Apr 20, 2026 | 25.90 | 26.45 | 24.15 | 25.60 | 25.60 | -0.78% | 814,810 |
| Apr 17, 2026 | 25.80 | 27.20 | 24.70 | 25.80 | 25.80 | -0.19% | 432,322 |
| Apr 16, 2026 | 25.75 | 27.20 | 24.75 | 25.85 | 25.85 | -0.19% | 251,820 |
| Apr 15, 2026 | 25.20 | 26.85 | 24.40 | 25.90 | 25.90 | -2.08% | 334,325 |
| Apr 14, 2026 | 26.20 | 26.50 | 24.20 | 26.45 | 26.45 | 0.57% | 410,653 |
| Apr 13, 2026 | 26.00 | 26.35 | 24.55 | 26.30 | 26.30 | 1.54% | 258,916 |
| Apr 10, 2026 | 26.25 | 26.90 | 24.70 | 25.90 | 25.90 | -1.52% | 215,749 |
| Apr 9, 2026 | 27.00 | 27.00 | 25.90 | 26.30 | 26.30 | -0.75% | 300,299 |
| Apr 8, 2026 | 26.60 | 27.10 | 26.00 | 26.50 | 26.50 | 0.19% | 143,170 |
| Apr 7, 2026 | 26.10 | 27.00 | 25.65 | 26.45 | 26.45 | 1.34% | 205,138 |
| Apr 2, 2026 | 25.20 | 27.00 | 25.20 | 26.10 | 26.10 | 1.16% | 158,285 |
| Apr 1, 2026 | 25.00 | 26.60 | 24.90 | 25.80 | 25.80 | 3.61% | 158,783 |
| Mar 31, 2026 | 25.20 | 25.70 | 24.40 | 24.90 | 24.90 | -2.35% | 128,144 |
| Mar 30, 2026 | 26.50 | 26.50 | 25.20 | 25.50 | 25.50 | -4.49% | 132,673 |
| Mar 27, 2026 | 25.90 | 26.75 | 25.00 | 26.70 | 26.70 | 2.30% | 151,455 |
| Mar 26, 2026 | 25.80 | 26.85 | 25.60 | 26.10 | 26.10 | - | 111,244 |
| Mar 25, 2026 | 25.90 | 27.30 | 25.75 | 26.10 | 26.10 | 0.77% | 246,252 |
| Mar 24, 2026 | 26.80 | 27.40 | 24.70 | 25.90 | 25.90 | -0.38% | 171,310 |
| Mar 23, 2026 | 24.75 | 27.00 | 24.75 | 26.00 | 26.00 | 4.21% | 254,506 |
| Mar 20, 2026 | 24.00 | 25.50 | 24.00 | 24.95 | 24.95 | 0.60% | 147,922 |
| Mar 19, 2026 | 25.30 | 25.75 | 24.50 | 24.80 | 24.80 | -1.98% | 186,832 |
| Mar 18, 2026 | 25.95 | 26.80 | 24.50 | 25.30 | 25.30 | -2.50% | 441,289 |
| Mar 17, 2026 | 26.30 | 27.00 | 25.05 | 25.95 | 25.95 | -1.33% | 255,305 |
| Mar 16, 2026 | 26.75 | 26.90 | 24.85 | 26.30 | 26.30 | -1.68% | 229,874 |
| Mar 13, 2026 | 26.20 | 26.75 | 26.10 | 26.75 | 26.75 | 0.75% | 103,064 |
| Mar 12, 2026 | 26.80 | 27.00 | 26.40 | 26.55 | 26.55 | -1.85% | 138,772 |
| Mar 11, 2026 | 27.15 | 28.10 | 26.60 | 27.05 | 27.05 | -1.28% | 135,328 |
| Mar 10, 2026 | 26.50 | 27.40 | 25.65 | 27.40 | 27.40 | 0.37% | 128,263 |
| Mar 9, 2026 | 26.60 | 27.30 | 26.25 | 27.30 | 27.30 | 0.74% | 188,303 |
| Mar 6, 2026 | 26.70 | 28.55 | 26.60 | 27.10 | 27.10 | 1.88% | 315,408 |
| Mar 5, 2026 | 27.00 | 27.10 | 25.40 | 26.60 | 26.60 | -0.37% | 135,720 |
| Mar 4, 2026 | 26.50 | 27.15 | 26.30 | 26.70 | 26.70 | -1.48% | 144,878 |
| Mar 3, 2026 | 26.80 | 27.15 | 26.40 | 27.10 | 27.10 | 1.50% | 283,827 |
| Mar 2, 2026 | 27.20 | 27.75 | 26.40 | 26.70 | 26.70 | -3.26% | 256,869 |
| Feb 26, 2026 | 27.35 | 28.20 | 26.85 | 27.60 | 27.60 | -0.54% | 406,741 |
| Feb 25, 2026 | 27.70 | 27.85 | 27.50 | 27.75 | 27.75 | -0.36% | 130,353 |
| Feb 24, 2026 | 27.75 | 29.05 | 27.55 | 27.85 | 27.85 | -0.54% | 218,907 |
| Feb 23, 2026 | 28.10 | 28.10 | 27.75 | 28.00 | 28.00 | - | 211,666 |
| Feb 11, 2026 | 27.95 | 28.50 | 27.85 | 28.00 | 28.00 | 0.18% | 177,509 |
| Feb 10, 2026 | 27.80 | 28.10 | 27.65 | 27.95 | 27.95 | -0.36% | 142,803 |
| Feb 9, 2026 | 28.50 | 28.50 | 27.70 | 28.05 | 28.05 | -1.58% | 120,976 |
| Feb 6, 2026 | 28.30 | 29.95 | 27.90 | 28.50 | 28.50 | -1.55% | 212,562 |
| Feb 5, 2026 | 28.20 | 29.80 | 28.20 | 28.95 | 28.95 | -0.52% | 227,319 |
| Feb 4, 2026 | 29.05 | 29.10 | 28.20 | 29.10 | 29.10 | 0.17% | 353,004 |
| Feb 3, 2026 | 29.80 | 30.80 | 28.00 | 29.05 | 29.05 | -2.19% | 489,423 |
| Feb 2, 2026 | 31.10 | 31.45 | 29.60 | 29.70 | 29.70 | -4.19% | 288,875 |
| Jan 30, 2026 | 32.00 | 32.00 | 30.40 | 31.00 | 31.00 | -2.82% | 274,257 |
| Jan 29, 2026 | 32.20 | 32.60 | 31.50 | 31.90 | 31.90 | -0.31% | 150,847 |
| Jan 28, 2026 | 32.70 | 33.95 | 31.25 | 32.00 | 32.00 | -3.61% | 361,477 |
| Jan 27, 2026 | 32.05 | 33.60 | 32.05 | 33.20 | 33.20 | 3.59% | 441,236 |
| Jan 26, 2026 | 31.95 | 33.50 | 30.40 | 32.05 | 32.05 | 0.31% | 293,437 |
| Jan 23, 2026 | 31.60 | 32.90 | 30.90 | 31.95 | 31.95 | 1.43% | 192,031 |
| Jan 22, 2026 | 32.60 | 32.60 | 31.40 | 31.50 | 31.50 | -2.93% | 213,297 |
| Jan 21, 2026 | 31.80 | 33.00 | 31.80 | 32.45 | 32.45 | 2.04% | 452,561 |
| Jan 20, 2026 | 31.40 | 33.00 | 31.40 | 31.80 | 31.80 | - | 156,926 |
| Jan 19, 2026 | 32.60 | 33.65 | 31.70 | 31.80 | 31.80 | -2.45% | 328,159 |
| Jan 16, 2026 | 32.60 | 32.60 | 31.05 | 32.60 | 32.60 | -0.31% | 406,519 |
| Jan 15, 2026 | 32.50 | 34.10 | 31.85 | 32.70 | 32.70 | 0.62% | 577,495 |
| Jan 14, 2026 | 30.60 | 33.15 | 30.20 | 32.50 | 32.50 | 6.73% | 2,315,680 |
| Jan 13, 2026 | 30.60 | 32.00 | 30.25 | 30.45 | 30.45 | -1.46% | 293,201 |
| Jan 12, 2026 | 31.10 | 32.70 | 30.60 | 30.90 | 30.90 | -0.64% | 234,170 |
| Jan 9, 2026 | 31.10 | 31.90 | 30.60 | 31.10 | 31.10 | 0.65% | 223,145 |
| Jan 8, 2026 | 31.00 | 31.00 | 29.20 | 30.90 | 30.90 | 0.32% | 161,562 |
| Jan 7, 2026 | 31.25 | 32.20 | 30.40 | 30.80 | 30.80 | -4.64% | 181,408 |
| Jan 6, 2026 | 32.00 | 33.00 | 30.75 | 32.30 | 32.30 | 0.94% | 166,384 |
| Jan 5, 2026 | 30.90 | 33.35 | 30.90 | 32.00 | 32.00 | 3.56% | 345,232 |
| Jan 2, 2026 | 30.70 | 32.15 | 30.40 | 30.90 | 30.90 | -0.16% | 157,087 |
| Dec 31, 2025 | 30.70 | 31.10 | 30.65 | 30.95 | 30.95 | - | 196,749 |
| Dec 30, 2025 | 31.50 | 31.90 | 29.95 | 30.95 | 30.95 | -3.88% | 290,503 |
| Dec 29, 2025 | 32.00 | 32.20 | 31.50 | 32.20 | 32.20 | 0.63% | 343,581 |
| Dec 26, 2025 | 31.50 | 32.10 | 31.20 | 32.00 | 32.00 | 2.40% | 352,876 |
| Dec 24, 2025 | 31.90 | 31.90 | 31.10 | 31.25 | 31.25 | -2.34% | 545,581 |
| Dec 23, 2025 | 31.80 | 33.35 | 30.90 | 32.00 | 32.00 | 1.59% | 1,217,429 |
| Dec 22, 2025 | 29.90 | 32.50 | 29.00 | 31.50 | 31.50 | 2.44% | 1,186,306 |
| Dec 19, 2025 | 27.10 | 31.30 | 27.10 | 30.75 | 30.75 | 13.47% | 1,232,386 |
| Dec 18, 2025 | 26.80 | 28.35 | 26.50 | 27.10 | 27.10 | 3.44% | 512,321 |
| Dec 17, 2025 | 26.40 | 26.40 | 25.95 | 26.20 | 26.20 | -0.38% | 210,182 |
| Dec 16, 2025 | 26.00 | 26.40 | 24.65 | 26.30 | 26.30 | 1.54% | 457,313 |
| Dec 15, 2025 | 26.00 | 26.80 | 24.90 | 25.90 | 25.90 | 2.98% | 133,715 |
| Dec 12, 2025 | 26.10 | 26.10 | 25.00 | 25.15 | 25.15 | -3.27% | 108,846 |
| Dec 11, 2025 | 26.00 | 27.15 | 24.80 | 26.00 | 26.00 | - | 302,707 |
| Dec 10, 2025 | 25.10 | 26.55 | 25.10 | 26.00 | 26.00 | 2.56% | 302,027 |
| Dec 9, 2025 | 26.00 | 26.00 | 25.10 | 25.35 | 25.35 | -0.98% | 118,637 |
| Dec 8, 2025 | 26.35 | 26.40 | 24.30 | 25.60 | 25.60 | -2.66% | 324,732 |
| Dec 5, 2025 | 25.30 | 27.00 | 25.00 | 26.30 | 26.30 | 4.37% | 509,169 |
| 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 |