Gwo Xi Stem Cell Applied Technology Co., Ltd.(TW:6704)
NT$20.20+0.05 (+0.25%)
TW:6704
Gwo Xi Stem Cell Applied Technology Co., Ltd. historical prices
NT$20.20
At close:+0.05 (+0.25%)
Gwo Xi Stem Cell Applied Technology Co., Ltd. (6704) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.45 | 20.20 | 19.00 | 20.20 | 20.20 | +0.25% | 56,200 | 0.50 |
| Nov 10, 2026 | 20.15 | 20.20 | 19.30 | 20.15 | 20.15 | +0.75% | 22,556 | 0.20 |
| Nov 09, 2026 | 19.20 | 20.20 | 18.45 | 20.15 | 20.15 | +0.75% | 49,285 | 0.43 |
| Nov 06, 2026 | 19.40 | 20.30 | 19.00 | 20.00 | 20.00 | -0.99% | 186,910 | 1.68 |
| Nov 05, 2026 | 19.50 | 20.40 | 19.50 | 20.20 | 20.20 | -0.98% | 35,778 | 0.32 |
| Nov 04, 2026 | 20.05 | 20.80 | 18.65 | 20.40 | 20.40 | -1.92% | 102,473 | 0.92 |
| Nov 03, 2026 | 20.00 | 20.80 | 19.50 | 20.80 | 20.80 | +0.24% | 46,447 | 0.42 |
| Nov 02, 2026 | 20.35 | 20.80 | 20.00 | 20.75 | 20.75 | -0.24% | 27,193 | 0.24 |
| Oct 30, 2026 | 20.90 | 21.50 | 19.80 | 20.80 | 20.80 | -1.42% | 119,789 | 1.07 |
| Oct 29, 2026 | 20.95 | 21.65 | 20.60 | 21.10 | 21.10 | -2.54% | 94,812 | 0.85 |
| Oct 28, 2026 | 21.90 | 22.80 | 20.80 | 21.65 | 21.65 | -3.35% | 123,383 | 1.12 |
| Oct 27, 2026 | 21.70 | 22.40 | 21.50 | 22.40 | 22.40 | +1.13% | 81,381 | 0.74 |
| Oct 26, 2026 | 22.15 | 23.10 | 21.20 | 22.15 | 22.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 22.15 | 23.10 | 21.20 | 22.15 | 22.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 22.15 | 23.10 | 21.20 | 22.15 | 22.15 | -4.11% | 119,058 | 1.07 |
| Oct 21, 2026 | 23.10 | 23.10 | 22.00 | 23.10 | 23.10 | +1.99% | 34,999 | 0.31 |
| Oct 20, 2026 | 22.30 | 23.15 | 22.10 | 22.65 | 22.65 | -1.95% | 146,669 | 1.32 |
| Oct 19, 2026 | 22.80 | 23.60 | 22.50 | 23.10 | 23.10 | -0.86% | 59,024 | 0.52 |
| Oct 16, 2026 | 23.15 | 24.00 | 22.85 | 23.30 | 23.30 | -2.92% | 47,733 | 0.42 |
| Oct 15, 2026 | 24.45 | 24.45 | 22.90 | 24.00 | 24.00 | -1.64% | 76,101 | 0.66 |
| Oct 14, 2026 | 24.30 | 24.50 | 23.00 | 24.40 | 24.40 | +1.24% | 84,400 | 0.73 |
| Oct 13, 2026 | 24.00 | 24.10 | 22.85 | 24.10 | 24.10 | +0.42% | 92,673 | 0.80 |
| Oct 12, 2026 | 24.45 | 24.50 | 23.50 | 24.00 | 24.00 | +0.84% | 59,709 | 0.51 |
| Oct 09, 2026 | 23.80 | 24.55 | 23.00 | 23.80 | 23.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.55 | 24.55 | 23.00 | 23.80 | 23.80 | -2.86% | 129,154 | 1.07 |
| Oct 07, 2026 | 24.95 | 25.20 | 23.80 | 24.50 | 24.50 | -0.81% | 85,426 | 0.72 |
| Oct 06, 2026 | 26.00 | 26.30 | 23.90 | 24.70 | 24.70 | -3.14% | 245,617 | 2.12 |
| Oct 05, 2026 | 24.75 | 26.00 | 24.50 | 25.50 | 25.50 | +3.24% | 435,517 | 3.94 |
| Oct 02, 2026 | 23.65 | 24.75 | 23.55 | 24.70 | 24.70 | +4.00% | 193,423 | 1.78 |
| Oct 01, 2026 | 23.55 | 24.00 | 22.55 | 23.75 | 23.75 | -1.04% | 169,947 | 1.55 |
| Sep 30, 2026 | 22.50 | 24.70 | 22.50 | 24.00 | 24.00 | +2.13% | 701,258 | 7.08 |
| Sep 29, 2026 | 21.95 | 23.50 | 21.85 | 23.50 | 23.50 | +7.06% | 439,544 | 4.68 |
| Sep 28, 2026 | 21.95 | 22.15 | 20.80 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.95 | 22.15 | 20.80 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.60 | 22.15 | 20.80 | 21.95 | 21.95 | +4.52% | 237,322 | 2.53 |
| Sep 23, 2026 | 21.45 | 21.85 | 20.50 | 21.00 | 21.00 | -2.33% | 62,666 | 0.67 |
| Sep 22, 2026 | 21.25 | 21.50 | 20.60 | 21.50 | 21.50 | +1.42% | 254,636 | 2.74 |
| Sep 21, 2026 | 21.05 | 21.25 | 20.15 | 21.20 | 21.20 | +2.42% | 89,105 | 0.95 |
| Sep 18, 2026 | 20.40 | 21.00 | 20.20 | 20.70 | 20.70 | -1.43% | 62,870 | 0.66 |
| Sep 17, 2026 | 21.00 | 21.30 | 20.30 | 21.00 | 21.00 | 0.00% | 52,698 | 0.54 |
| Sep 16, 2026 | 21.25 | 21.30 | 20.20 | 21.00 | 21.00 | +2.94% | 167,802 | 1.77 |
| Sep 15, 2026 | 19.50 | 21.30 | 19.50 | 20.40 | 20.40 | +0.49% | 134,336 | 1.40 |
| Sep 14, 2026 | 20.10 | 21.05 | 19.90 | 20.30 | 20.30 | -0.98% | 135,430 | 1.43 |
| Sep 11, 2026 | 20.65 | 20.65 | 19.20 | 20.50 | 20.50 | +1.49% | 69,805 | 0.73 |
| Sep 10, 2026 | 20.85 | 20.85 | 20.00 | 20.20 | 20.20 | -1.94% | 137,912 | 1.42 |
| Sep 09, 2026 | 20.00 | 21.50 | 20.00 | 20.60 | 20.60 | -0.48% | 195,823 | 2.04 |
| Sep 08, 2026 | 19.85 | 20.85 | 19.00 | 20.70 | 20.70 | +2.48% | 147,974 | 1.57 |
| Sep 07, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | +3.59% | 275,050 | 2.89 |
| Sep 04, 2026 | 18.90 | 19.50 | 18.70 | 19.50 | 19.50 | +1.56% | 98,614 | 1.01 |
| Sep 03, 2026 | 18.90 | 19.20 | 18.80 | 19.20 | 19.20 | 0.00% | 51,543 | 0.50 |
