Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan
· Delayed Price · Currency is TWD 81.30
-1.30 (-1.57%)
At close: Mar 6, 2026
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.10 | 82.90 | 79.90 | 81.30 | 81.30 | -1.57% | 274,657 |
| Mar 5, 2026 | 78.00 | 83.90 | 78.00 | 82.60 | 82.60 | 7.27% | 357,917 |
| Mar 4, 2026 | 80.20 | 80.70 | 76.00 | 77.00 | 77.00 | -3.99% | 855,523 |
| Mar 3, 2026 | 84.30 | 84.70 | 79.20 | 80.20 | 80.20 | -4.86% | 511,757 |
| Mar 2, 2026 | 85.20 | 88.10 | 83.20 | 84.30 | 84.30 | -3.99% | 507,151 |
| Feb 26, 2026 | 90.00 | 90.00 | 85.20 | 87.80 | 87.80 | -1.13% | 417,494 |
| Feb 25, 2026 | 88.80 | 92.90 | 86.00 | 88.80 | 88.80 | - | 548,356 |
| Feb 24, 2026 | 89.20 | 95.60 | 87.70 | 88.80 | 88.80 | -0.45% | 2,270,407 |
| Feb 23, 2026 | 77.80 | 89.20 | 76.60 | 89.20 | 89.20 | 14.95% | 1,238,802 |
| Feb 11, 2026 | 77.00 | 77.80 | 74.00 | 77.60 | 77.60 | 2.11% | 418,592 |
| Feb 10, 2026 | 78.00 | 78.90 | 75.70 | 76.00 | 76.00 | -2.44% | 310,618 |
| Feb 9, 2026 | 78.90 | 79.50 | 77.00 | 77.90 | 77.90 | -1.27% | 254,610 |
| Feb 6, 2026 | 80.30 | 80.30 | 77.60 | 78.90 | 78.90 | -1.74% | 298,237 |
| Feb 5, 2026 | 79.00 | 83.80 | 78.20 | 80.30 | 80.30 | 1.65% | 572,279 |
| Feb 4, 2026 | 73.00 | 79.90 | 71.10 | 79.00 | 79.00 | 8.97% | 356,049 |
| Feb 3, 2026 | 72.80 | 76.00 | 71.60 | 72.50 | 72.50 | - | 401,297 |
| Feb 2, 2026 | 78.00 | 78.00 | 70.00 | 72.50 | 72.50 | -5.10% | 1,081,389 |
| Jan 30, 2026 | 80.70 | 80.70 | 74.60 | 76.40 | 76.40 | -4.86% | 967,993 |
| Jan 29, 2026 | 84.00 | 85.10 | 79.10 | 80.30 | 80.30 | -4.18% | 665,492 |
| Jan 28, 2026 | 81.90 | 85.80 | 81.90 | 83.80 | 83.80 | 0.24% | 612,949 |
| Jan 27, 2026 | 82.00 | 85.60 | 77.60 | 83.60 | 83.60 | 3.34% | 1,200,496 |
| Jan 26, 2026 | 85.00 | 88.00 | 79.10 | 80.90 | 80.90 | -7.33% | 1,097,918 |
| Jan 23, 2026 | 89.50 | 90.40 | 84.20 | 87.30 | 87.30 | -1.91% | 784,058 |
| Jan 22, 2026 | 88.40 | 90.80 | 87.70 | 89.00 | 89.00 | -1.11% | 508,285 |
| Jan 21, 2026 | 82.60 | 90.30 | 81.00 | 90.00 | 90.00 | 3.21% | 792,609 |
| Jan 20, 2026 | 92.30 | 93.00 | 75.30 | 87.20 | 87.20 | -5.53% | 2,490,818 |
| Jan 19, 2026 | 90.50 | 94.90 | 87.50 | 92.30 | 92.30 | 1.21% | 1,857,368 |
| Jan 16, 2026 | 76.00 | 91.20 | 75.30 | 91.20 | 91.20 | 20.48% | 2,724,032 |
| Jan 15, 2026 | 74.50 | 77.00 | 72.70 | 75.70 | 75.70 | 3.42% | 1,052,215 |
| Jan 14, 2026 | 73.40 | 76.00 | 71.30 | 73.20 | 73.20 | -0.54% | 1,015,125 |
| Jan 13, 2026 | 69.00 | 78.00 | 68.00 | 73.60 | 73.60 | 6.98% | 2,608,143 |
| Jan 12, 2026 | 59.30 | 68.80 | 59.00 | 68.80 | 68.80 | 16.41% | 3,464,311 |
| Jan 9, 2026 | 51.80 | 59.20 | 51.80 | 59.10 | 59.10 | 11.51% | 637,152 |
| Jan 8, 2026 | 53.90 | 54.70 | 51.40 | 53.00 | 53.00 | -1.67% | 452,922 |
| Jan 7, 2026 | 54.60 | 54.70 | 52.00 | 53.90 | 53.90 | -2.71% | 1,033,348 |
| Jan 6, 2026 | 58.90 | 59.90 | 54.10 | 55.40 | 55.40 | -5.94% | 1,194,326 |
| Jan 5, 2026 | 59.90 | 60.80 | 57.10 | 58.90 | 58.90 | -0.51% | 829,619 |
| Jan 2, 2026 | 60.10 | 62.50 | 58.30 | 59.20 | 59.20 | -1.50% | 721,337 |
| Dec 31, 2025 | 58.90 | 63.00 | 57.90 | 60.10 | 60.10 | 3.80% | 1,211,048 |
| Dec 30, 2025 | 58.00 | 59.60 | 55.60 | 57.90 | 57.90 | 0.35% | 1,079,184 |
| Dec 29, 2025 | 57.10 | 62.30 | 54.60 | 57.70 | 57.70 | 0.35% | 3,298,579 |
| Dec 26, 2025 | 51.70 | 58.40 | 51.20 | 57.50 | 57.50 | 12.30% | 2,784,526 |
| Dec 24, 2025 | 50.10 | 51.60 | 49.35 | 51.20 | 51.20 | 2.20% | 1,120,789 |
| Dec 23, 2025 | 49.40 | 51.90 | 49.00 | 50.10 | 50.10 | 1.31% | 1,275,847 |
| Dec 22, 2025 | 46.00 | 50.90 | 45.05 | 49.45 | 49.45 | 9.40% | 2,808,644 |
| Dec 19, 2025 | 43.10 | 45.25 | 43.10 | 45.20 | 45.20 | 4.87% | 1,273,254 |
| Dec 18, 2025 | 42.50 | 43.20 | 42.30 | 43.10 | 43.10 | -0.12% | 89,574 |
| Dec 17, 2025 | 41.55 | 43.45 | 41.55 | 43.15 | 43.15 | 0.47% | 72,020 |
| Dec 16, 2025 | 42.05 | 44.15 | 41.50 | 42.95 | 42.95 | -0.23% | 275,071 |
| Dec 15, 2025 | 42.30 | 44.35 | 42.00 | 43.05 | 43.05 | 1.89% | 286,994 |
| Dec 12, 2025 | 41.65 | 43.50 | 40.85 | 42.25 | 42.25 | 1.44% | 283,987 |
| Dec 11, 2025 | 41.65 | 41.65 | 39.70 | 41.65 | 41.65 | 0.36% | 212,987 |
| Dec 10, 2025 | 41.15 | 41.95 | 40.00 | 41.50 | 41.50 | -1.07% | 177,066 |
| Dec 9, 2025 | 41.45 | 42.35 | 41.00 | 41.95 | 41.95 | -0.94% | 159,314 |
| Dec 8, 2025 | 42.40 | 42.45 | 41.20 | 42.35 | 42.35 | -0.12% | 117,537 |
| Dec 5, 2025 | 43.05 | 43.20 | 41.65 | 42.40 | 42.40 | -2.64% | 216,482 |
| Dec 4, 2025 | 43.15 | 44.00 | 43.00 | 43.55 | 43.55 | -0.91% | 75,839 |
| Dec 3, 2025 | 44.00 | 44.00 | 43.10 | 43.95 | 43.95 | -0.11% | 56,701 |
| Dec 2, 2025 | 44.55 | 44.55 | 43.00 | 44.00 | 44.00 | -1.23% | 173,339 |
| Dec 1, 2025 | 44.70 | 45.10 | 44.00 | 44.55 | 44.55 | -0.45% | 320,587 |
| Nov 28, 2025 | 43.00 | 45.45 | 43.00 | 44.75 | 44.75 | 1.94% | 368,238 |
| Nov 27, 2025 | 42.05 | 43.95 | 41.05 | 43.90 | 43.90 | 4.40% | 259,208 |
| Nov 26, 2025 | 41.95 | 42.70 | 40.60 | 42.05 | 42.05 | 2.06% | 220,004 |
| Nov 25, 2025 | 42.30 | 42.50 | 41.20 | 41.20 | 41.20 | -2.60% | 235,399 |
| Nov 24, 2025 | 41.85 | 43.65 | 41.85 | 42.30 | 42.30 | -0.35% | 157,568 |
| Nov 21, 2025 | 42.55 | 44.70 | 42.00 | 42.45 | 42.45 | -2.19% | 339,215 |
| Nov 20, 2025 | 41.25 | 44.15 | 41.00 | 43.40 | 43.40 | 5.08% | 178,372 |
| Nov 19, 2025 | 40.00 | 41.50 | 39.55 | 41.30 | 41.30 | -0.36% | 153,774 |
| Nov 18, 2025 | 43.10 | 43.10 | 40.00 | 41.45 | 41.45 | -3.94% | 308,431 |
| Nov 17, 2025 | 43.50 | 43.95 | 41.90 | 43.15 | 43.15 | 0.58% | 175,489 |
| Nov 14, 2025 | 43.65 | 44.70 | 41.60 | 42.90 | 42.90 | -1.94% | 197,211 |
| Nov 13, 2025 | 44.00 | 45.45 | 42.50 | 43.75 | 43.75 | -2.99% | 388,694 |
| Nov 12, 2025 | 39.40 | 46.00 | 38.15 | 45.10 | 45.10 | 12.47% | 1,051,031 |
| Nov 11, 2025 | 39.95 | 40.10 | 39.30 | 40.10 | 40.10 | 0.25% | 102,279 |
| Nov 10, 2025 | 39.35 | 40.10 | 38.45 | 40.00 | 40.00 | 1.78% | 93,703 |
| Nov 7, 2025 | 39.95 | 40.00 | 38.45 | 39.30 | 39.30 | -1.63% | 174,768 |
| Nov 6, 2025 | 39.05 | 40.15 | 37.85 | 39.95 | 39.95 | -0.25% | 602,425 |
| Nov 5, 2025 | 39.95 | 40.45 | 39.05 | 40.05 | 40.05 | 0.25% | 141,937 |
| Nov 4, 2025 | 39.90 | 40.15 | 38.55 | 39.95 | 39.95 | 0.13% | 132,810 |
| Nov 3, 2025 | 41.10 | 41.10 | 39.10 | 39.90 | 39.90 | -2.92% | 250,640 |
| Oct 31, 2025 | 39.75 | 43.25 | 39.75 | 41.10 | 41.10 | 0.12% | 191,387 |
| Oct 30, 2025 | 42.10 | 43.10 | 39.65 | 41.05 | 41.05 | -2.49% | 481,471 |
| Oct 29, 2025 | 44.45 | 44.45 | 40.55 | 42.10 | 42.10 | -5.29% | 597,325 |
| Oct 28, 2025 | 42.95 | 44.75 | 42.95 | 44.45 | 44.45 | 1.25% | 127,200 |
| Oct 27, 2025 | 45.25 | 45.25 | 42.65 | 43.90 | 43.90 | -2.98% | 334,562 |
| Oct 23, 2025 | 45.45 | 45.95 | 44.65 | 45.25 | 45.25 | -0.44% | 254,458 |
| Oct 22, 2025 | 45.20 | 45.95 | 44.65 | 45.45 | 45.45 | 0.66% | 115,083 |
| Oct 21, 2025 | 45.15 | 45.80 | 44.85 | 45.15 | 45.15 | 0.33% | 130,297 |
| Oct 20, 2025 | 45.15 | 45.95 | 43.85 | 45.00 | 45.00 | -0.22% | 109,583 |
| Oct 17, 2025 | 45.15 | 45.20 | 43.85 | 45.10 | 45.10 | -0.11% | 42,479 |
| Oct 16, 2025 | 45.15 | 45.15 | 44.00 | 45.15 | 45.15 | 0.11% | 153,737 |
| Oct 15, 2025 | 44.90 | 45.85 | 44.00 | 45.10 | 45.10 | 0.56% | 84,128 |
| Oct 14, 2025 | 45.00 | 46.40 | 44.10 | 44.85 | 44.85 | 1.82% | 190,560 |
| Oct 13, 2025 | 44.95 | 45.00 | 43.20 | 44.05 | 44.05 | -2.00% | 197,405 |
| Oct 9, 2025 | 45.75 | 45.75 | 43.95 | 44.95 | 44.95 | -1.64% | 214,327 |
| Oct 8, 2025 | 47.85 | 48.20 | 44.40 | 45.70 | 45.70 | -2.66% | 370,272 |
| Oct 7, 2025 | 47.85 | 49.70 | 46.15 | 46.95 | 46.95 | -1.78% | 376,007 |
| Oct 3, 2025 | 47.60 | 47.85 | 44.55 | 47.80 | 47.80 | 0.42% | 337,790 |
| Oct 2, 2025 | 49.10 | 49.90 | 45.60 | 47.60 | 47.60 | -4.03% | 813,514 |
| Oct 1, 2025 | 50.40 | 53.40 | 49.05 | 49.60 | 49.60 | -1.59% | 1,109,089 |