Steminent Biotherapeutics Inc. (TPEX:7729)
Taiwan
· Delayed Price · Currency is TWD 79.60
-3.10 (-3.75%)
Apr 29, 2026, 1:50 PM CST
Steminent Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.70 | 83.00 | 78.80 | 82.00 | - | -0.85% | 24,744 |
| Apr 28, 2026 | 78.90 | 83.10 | 75.10 | 82.70 | 82.70 | 5.62% | 543,183 |
| Apr 27, 2026 | 78.00 | 78.90 | 76.00 | 78.30 | 78.30 | 0.38% | 377,526 |
| Apr 24, 2026 | 79.00 | 79.70 | 74.60 | 78.00 | 78.00 | -1.14% | 310,168 |
| Apr 23, 2026 | 84.00 | 86.00 | 75.20 | 78.90 | 78.90 | -5.40% | 845,700 |
| Apr 22, 2026 | 82.00 | 85.10 | 81.00 | 83.40 | 83.40 | 1.83% | 350,639 |
| Apr 21, 2026 | 84.50 | 84.50 | 79.60 | 81.90 | 81.90 | -2.85% | 269,501 |
| Apr 20, 2026 | 85.40 | 85.40 | 80.60 | 84.30 | 84.30 | -1.29% | 236,843 |
| Apr 17, 2026 | 85.40 | 85.50 | 81.80 | 85.40 | 85.40 | - | 303,713 |
| Apr 16, 2026 | 84.40 | 85.40 | 82.70 | 85.40 | 85.40 | 1.30% | 397,018 |
| Apr 15, 2026 | 77.20 | 84.30 | 76.10 | 84.30 | 84.30 | 9.20% | 762,543 |
| Apr 14, 2026 | 75.50 | 77.30 | 74.30 | 77.20 | 77.20 | 2.93% | 630,774 |
| Apr 13, 2026 | 77.50 | 78.90 | 71.70 | 75.00 | 75.00 | -3.10% | 507,637 |
| Apr 10, 2026 | 77.40 | 79.00 | 76.10 | 77.40 | 77.40 | - | 224,773 |
| Apr 9, 2026 | 77.80 | 78.50 | 76.10 | 77.40 | 77.40 | -0.51% | 216,492 |
| Apr 8, 2026 | 79.50 | 80.30 | 76.10 | 77.80 | 77.80 | 0.65% | 353,817 |
| Apr 7, 2026 | 79.00 | 80.00 | 76.30 | 77.30 | 77.30 | -0.77% | 449,921 |
| Apr 2, 2026 | 80.00 | 80.50 | 76.70 | 77.90 | 77.90 | -1.77% | 291,335 |
| Apr 1, 2026 | 80.00 | 80.40 | 77.20 | 79.30 | 79.30 | -0.13% | 304,966 |
| Mar 31, 2026 | 81.40 | 81.80 | 77.10 | 79.40 | 79.40 | -0.63% | 333,445 |
| Mar 30, 2026 | 77.00 | 80.40 | 75.20 | 79.90 | 79.90 | 1.78% | 276,782 |
| Mar 27, 2026 | 81.40 | 81.40 | 77.00 | 78.50 | 78.50 | -3.56% | 414,002 |
| Mar 26, 2026 | 83.40 | 83.90 | 79.20 | 81.40 | 81.40 | -2.40% | 294,447 |
| Mar 25, 2026 | 82.90 | 85.00 | 80.90 | 83.40 | 83.40 | 1.71% | 312,442 |
| Mar 24, 2026 | 84.00 | 85.20 | 80.60 | 82.00 | 82.00 | -1.80% | 286,619 |
| Mar 23, 2026 | 85.10 | 86.00 | 82.00 | 83.50 | 83.50 | -3.91% | 278,050 |
| Mar 20, 2026 | 86.00 | 89.50 | 85.10 | 86.90 | 86.90 | -2.80% | 355,856 |
| Mar 19, 2026 | 87.40 | 90.00 | 85.70 | 89.40 | 89.40 | 0.22% | 332,101 |
| Mar 18, 2026 | 90.00 | 90.60 | 87.10 | 89.20 | 89.20 | 0.22% | 356,733 |
| Mar 17, 2026 | 87.10 | 89.90 | 85.60 | 89.00 | 89.00 | -1.00% | 448,149 |
| Mar 16, 2026 | 88.00 | 91.00 | 87.10 | 89.90 | 89.90 | 1.93% | 723,686 |
| Mar 13, 2026 | 82.90 | 88.30 | 80.50 | 88.20 | 88.20 | 6.91% | 1,121,934 |
| Mar 12, 2026 | 81.70 | 82.90 | 80.10 | 82.50 | 82.50 | 0.73% | 378,126 |
| Mar 11, 2026 | 80.30 | 83.40 | 77.50 | 81.90 | 81.90 | 2.12% | 442,013 |
| Mar 10, 2026 | 81.00 | 82.30 | 79.20 | 80.20 | 80.20 | - | 240,593 |
| Mar 9, 2026 | 79.80 | 80.30 | 76.70 | 80.20 | 80.20 | -1.35% | 480,739 |
| 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 |