Gwo Xi Stem Cell Applied Technology Co. , Ltd (TPEX:6704)
Taiwan
· Delayed Price · Currency is TWD 22.05
+0.05 (0.23%)
Apr 29, 2026, 1:58 PM CST
TPEX:6704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.05 | 22.05 | 21.30 | 22.05 | 22.05 | 0.23% | 88,870 |
| Apr 28, 2026 | 22.00 | 22.30 | 21.00 | 22.00 | 22.00 | 0.92% | 119,044 |
| Apr 27, 2026 | 22.40 | 22.45 | 20.55 | 21.80 | 21.80 | 0.93% | 159,037 |
| Apr 24, 2026 | 21.45 | 21.95 | 20.90 | 21.60 | 21.60 | -1.59% | 77,840 |
| Apr 23, 2026 | 21.70 | 21.95 | 20.95 | 21.95 | 21.95 | - | 190,489 |
| Apr 22, 2026 | 21.50 | 22.90 | 21.35 | 21.95 | 21.95 | 0.23% | 305,018 |
| Apr 21, 2026 | 21.80 | 22.10 | 21.50 | 21.90 | 21.90 | 0.46% | 198,554 |
| Apr 20, 2026 | 22.55 | 22.55 | 21.00 | 21.80 | 21.80 | -3.33% | 175,334 |
| Apr 17, 2026 | 22.10 | 22.60 | 21.50 | 22.55 | 22.55 | 2.50% | 170,590 |
| Apr 16, 2026 | 22.15 | 22.70 | 21.60 | 22.00 | 22.00 | -0.68% | 165,914 |
| Apr 15, 2026 | 22.15 | 22.60 | 21.50 | 22.15 | 22.15 | 0.91% | 208,594 |
| Apr 14, 2026 | 22.15 | 22.60 | 21.55 | 21.95 | 21.95 | -0.90% | 162,842 |
| Apr 13, 2026 | 22.60 | 22.60 | 21.80 | 22.15 | 22.15 | -1.99% | 165,500 |
| Apr 10, 2026 | 23.00 | 23.00 | 21.90 | 22.60 | 22.60 | -0.22% | 137,567 |
| Apr 9, 2026 | 24.20 | 24.20 | 22.25 | 22.65 | 22.65 | -1.74% | 109,454 |
| Apr 8, 2026 | 24.10 | 24.20 | 23.05 | 23.05 | 23.05 | -4.36% | 52,579 |
| Apr 7, 2026 | 24.50 | 24.75 | 23.00 | 24.10 | 24.10 | -2.03% | 400,423 |
| Apr 2, 2026 | 23.00 | 25.70 | 22.90 | 24.60 | 24.60 | 6.96% | 979,436 |
| Apr 1, 2026 | 22.60 | 23.30 | 22.00 | 23.00 | 23.00 | 4.07% | 175,267 |
| Mar 31, 2026 | 22.60 | 22.70 | 21.55 | 22.10 | 22.10 | -0.67% | 104,181 |
| Mar 30, 2026 | 23.00 | 23.00 | 21.90 | 22.25 | 22.25 | -3.26% | 96,503 |
| Mar 27, 2026 | 22.60 | 23.00 | 22.15 | 23.00 | 23.00 | 1.77% | 79,609 |
| Mar 26, 2026 | 22.25 | 23.00 | 22.00 | 22.60 | 22.60 | -2.16% | 72,010 |
| Mar 25, 2026 | 22.10 | 23.50 | 22.10 | 23.10 | 23.10 | 4.52% | 165,424 |
| Mar 24, 2026 | 22.25 | 22.50 | 21.70 | 22.10 | 22.10 | -0.67% | 101,144 |
| Mar 23, 2026 | 22.75 | 22.75 | 21.75 | 22.25 | 22.25 | -2.20% | 143,743 |
| Mar 20, 2026 | 23.00 | 23.15 | 22.10 | 22.75 | 22.75 | -1.09% | 61,240 |
| Mar 19, 2026 | 23.00 | 23.00 | 21.85 | 23.00 | 23.00 | - | 49,029 |
| Mar 18, 2026 | 23.00 | 23.00 | 21.25 | 23.00 | 23.00 | - | 189,886 |
| Mar 17, 2026 | 22.20 | 23.25 | 22.10 | 23.00 | 23.00 | - | 156,372 |
| Mar 16, 2026 | 23.00 | 23.35 | 22.25 | 23.00 | 23.00 | - | 74,624 |
| Mar 13, 2026 | 22.35 | 23.15 | 22.00 | 23.00 | 23.00 | - | 110,673 |
| Mar 12, 2026 | 23.10 | 23.10 | 22.35 | 23.00 | 23.00 | -0.43% | 46,792 |
| Mar 11, 2026 | 23.45 | 23.45 | 22.50 | 23.10 | 23.10 | - | 41,810 |
| Mar 10, 2026 | 22.50 | 23.25 | 22.35 | 23.10 | 23.10 | 1.54% | 81,372 |
| Mar 9, 2026 | 22.80 | 23.00 | 22.30 | 22.75 | 22.75 | -3.60% | 114,102 |
| Mar 6, 2026 | 23.70 | 23.70 | 22.85 | 23.60 | 23.60 | - | 80,020 |
| Mar 5, 2026 | 24.00 | 24.00 | 23.10 | 23.60 | 23.60 | -0.21% | 66,520 |
| Mar 4, 2026 | 24.40 | 24.75 | 23.00 | 23.65 | 23.65 | -2.87% | 130,528 |
| Mar 3, 2026 | 23.60 | 25.45 | 23.60 | 24.35 | 24.35 | 3.18% | 463,563 |
| Mar 2, 2026 | 23.35 | 23.75 | 23.25 | 23.60 | 23.60 | -0.42% | 174,644 |
| Feb 26, 2026 | 23.65 | 24.00 | 23.45 | 23.70 | 23.70 | -0.63% | 150,759 |
| Feb 25, 2026 | 23.75 | 23.85 | 23.50 | 23.85 | 23.85 | 0.63% | 77,058 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | -0.42% | 135,423 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.50 | 23.80 | 23.80 | 0.21% | 77,106 |
| Feb 11, 2026 | 23.70 | 24.00 | 23.50 | 23.75 | 23.75 | 0.21% | 104,711 |
| Feb 10, 2026 | 23.70 | 23.75 | 23.35 | 23.70 | 23.70 | 0.64% | 36,643 |
| Feb 9, 2026 | 24.00 | 24.00 | 23.40 | 23.55 | 23.55 | -1.87% | 77,536 |
| Feb 6, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 0.21% | 43,212 |
| Feb 5, 2026 | 24.35 | 24.35 | 23.55 | 23.95 | 23.95 | -2.04% | 49,392 |
| Feb 4, 2026 | 24.40 | 24.45 | 23.90 | 24.45 | 24.45 | - | 58,312 |
| Feb 3, 2026 | 24.15 | 24.70 | 23.85 | 24.45 | 24.45 | 1.24% | 83,486 |
| Feb 2, 2026 | 25.00 | 25.00 | 24.00 | 24.15 | 24.15 | -1.43% | 105,851 |
| Jan 30, 2026 | 25.10 | 25.55 | 24.40 | 24.50 | 24.50 | -2.39% | 97,538 |
| Jan 29, 2026 | 24.55 | 25.20 | 24.25 | 25.10 | 25.10 | 1.83% | 106,767 |
| Jan 28, 2026 | 25.00 | 25.00 | 24.00 | 24.65 | 24.65 | 0.61% | 129,861 |
| Jan 27, 2026 | 24.90 | 24.95 | 24.25 | 24.50 | 24.50 | -1.61% | 132,459 |
| Jan 26, 2026 | 25.10 | 25.20 | 24.55 | 24.90 | 24.90 | -0.80% | 123,769 |
| Jan 23, 2026 | 25.10 | 25.10 | 24.55 | 25.10 | 25.10 | 0.40% | 54,028 |
| Jan 22, 2026 | 25.10 | 25.15 | 24.60 | 25.00 | 25.00 | -0.40% | 73,919 |
| Jan 21, 2026 | 25.10 | 25.10 | 24.35 | 25.10 | 25.10 | - | 127,155 |
| Jan 20, 2026 | 25.10 | 25.10 | 24.60 | 25.10 | 25.10 | - | 68,127 |
| Jan 19, 2026 | 25.30 | 25.30 | 24.65 | 25.10 | 25.10 | -0.79% | 107,898 |
| Jan 16, 2026 | 25.10 | 25.40 | 24.70 | 25.30 | 25.30 | 0.80% | 159,592 |
| Jan 15, 2026 | 25.00 | 25.30 | 24.75 | 25.10 | 25.10 | - | 109,965 |
| Jan 14, 2026 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | - | 64,953 |
| Jan 13, 2026 | 25.10 | 25.25 | 24.80 | 25.10 | 25.10 | 0.40% | 83,461 |
| Jan 12, 2026 | 24.55 | 25.20 | 24.50 | 25.00 | 25.00 | - | 141,726 |
| Jan 9, 2026 | 25.00 | 25.05 | 24.50 | 25.00 | 25.00 | 2.04% | 99,822 |
| Jan 8, 2026 | 25.80 | 25.80 | 24.50 | 24.50 | 24.50 | -2.78% | 188,672 |
| Jan 7, 2026 | 25.65 | 25.70 | 24.70 | 25.20 | 25.20 | -1.75% | 406,207 |
| Jan 6, 2026 | 26.30 | 26.65 | 25.35 | 25.65 | 25.65 | -2.47% | 211,229 |
| Jan 5, 2026 | 26.80 | 27.35 | 25.00 | 26.30 | 26.30 | 0.19% | 207,158 |
| Jan 2, 2026 | 27.00 | 27.30 | 26.25 | 26.25 | 26.25 | -2.78% | 125,244 |
| Dec 31, 2025 | 27.60 | 27.60 | 26.35 | 27.00 | 27.00 | -0.92% | 88,531 |
| Dec 30, 2025 | 27.35 | 27.70 | 26.65 | 27.25 | 27.25 | 0.93% | 70,256 |
| Dec 29, 2025 | 27.30 | 27.70 | 26.85 | 27.00 | 27.00 | -1.10% | 23,133 |
| Dec 26, 2025 | 27.50 | 28.45 | 26.85 | 27.30 | 27.30 | -0.55% | 249,715 |
| Dec 24, 2025 | 28.10 | 28.25 | 25.00 | 27.45 | 27.45 | -2.31% | 252,123 |
| Dec 23, 2025 | 28.00 | 28.20 | 27.50 | 28.10 | 28.10 | 0.36% | 84,188 |
| Dec 22, 2025 | 27.50 | 28.25 | 27.05 | 28.00 | 28.00 | 3.32% | 397,662 |
| Dec 19, 2025 | 27.10 | 27.35 | 26.70 | 27.10 | 27.10 | - | 101,906 |
| Dec 18, 2025 | 27.15 | 27.15 | 26.50 | 27.10 | 27.10 | -0.18% | 36,163 |
| Dec 17, 2025 | 26.30 | 27.25 | 26.20 | 27.15 | 27.15 | 3.23% | 146,901 |
| Dec 16, 2025 | 26.25 | 26.90 | 25.65 | 26.30 | 26.30 | 0.19% | 69,086 |
| Dec 15, 2025 | 25.80 | 26.90 | 25.55 | 26.25 | 26.25 | 2.14% | 46,571 |
| Dec 12, 2025 | 26.10 | 26.80 | 24.00 | 25.70 | 25.70 | -4.10% | 165,552 |
| Dec 11, 2025 | 27.25 | 27.25 | 26.15 | 26.80 | 26.80 | -1.65% | 63,167 |
| Dec 10, 2025 | 27.50 | 27.60 | 26.10 | 27.25 | 27.25 | -0.91% | 55,962 |
| Dec 9, 2025 | 27.55 | 28.00 | 26.90 | 27.50 | 27.50 | -2.31% | 41,423 |
| Dec 8, 2025 | 28.00 | 28.40 | 27.55 | 28.15 | 28.15 | 0.90% | 83,604 |
| Dec 5, 2025 | 28.00 | 28.10 | 27.50 | 27.90 | 27.90 | -0.36% | 50,575 |
| Dec 4, 2025 | 28.15 | 28.25 | 27.60 | 28.00 | 28.00 | -0.36% | 74,033 |
| Dec 3, 2025 | 28.15 | 28.90 | 27.85 | 28.10 | 28.10 | -0.18% | 144,367 |
| Dec 2, 2025 | 28.10 | 28.75 | 27.60 | 28.15 | 28.15 | 0.18% | 103,881 |
| Dec 1, 2025 | 26.10 | 28.20 | 26.00 | 28.10 | 28.10 | 8.70% | 341,313 |
| Nov 28, 2025 | 25.70 | 25.95 | 25.40 | 25.85 | 25.85 | 1.57% | 111,928 |
| Nov 27, 2025 | 25.70 | 25.70 | 25.00 | 25.45 | 25.45 | -0.59% | 58,075 |
| Nov 26, 2025 | 25.55 | 25.70 | 24.85 | 25.60 | 25.60 | -0.19% | 70,428 |
| Nov 25, 2025 | 24.50 | 26.40 | 24.50 | 25.65 | 25.65 | 4.69% | 55,093 |