Gwo Xi Stem Cell Applied Technology Co. , Ltd (6704.TWO)

Compare

27.60

+0.10

+(0.36%)

At close: January 22 at 2:39:17 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	27.50	27.65	26.85	27.60	27.60	66,128
Jan 21, 2025	26.90	27.60	26.80	27.50	27.50	30,009
Jan 20, 2025	27.65	27.65	26.90	27.60	27.60	73,015
Jan 17, 2025	27.35	27.55	27.00	27.50	27.50	31,215
Jan 16, 2025	27.55	27.55	26.90	27.40	27.40	26,864
Jan 15, 2025	26.95	27.20	26.90	27.20	27.20	67,943
Jan 14, 2025	27.20	27.65	26.85	27.10	27.10	114,478
Jan 13, 2025	27.45	27.85	27.20	27.60	27.60	127,692
Jan 10, 2025	28.00	28.00	27.40	27.70	27.70	61,189
Jan 9, 2025	28.00	28.15	27.35	28.00	28.00	63,010
Jan 8, 2025	28.10	28.10	27.30	28.00	28.00	28,075
Jan 7, 2025	28.25	28.25	27.35	28.10	28.10	101,627
Jan 6, 2025	28.65	28.65	27.85	28.25	28.25	48,210
Jan 3, 2025	28.15	28.70	27.80	28.65	28.65	83,897
Jan 2, 2025	27.30	28.40	27.05	28.00	28.00	141,596
Dec 31, 2024	27.60	27.65	26.60	27.65	27.65	58,057
Dec 30, 2024	27.70	27.85	26.60	27.65	27.65	30,564
Dec 27, 2024	27.20	27.80	26.90	27.80	27.80	61,087
Dec 26, 2024	27.50	27.70	26.60	27.10	27.10	25,745
Dec 25, 2024	27.70	27.70	27.05	27.40	27.40	50,105
Dec 24, 2024	27.85	27.85	26.50	27.80	27.80	30,956
Dec 23, 2024	27.15	28.10	27.00	27.65	27.65	42,306
Dec 20, 2024	28.00	28.00	27.05	27.65	27.65	53,408
Dec 19, 2024	28.00	28.00	27.15	28.00	28.00	40,022
Dec 18, 2024	27.35	28.15	27.35	27.85	27.85	17,074
Dec 17, 2024	27.50	28.15	27.35	28.15	28.15	35,047
Dec 16, 2024	28.15	28.15	27.45	28.00	28.00	13,103
Dec 13, 2024	27.55	28.40	27.50	28.15	28.15	23,004
Dec 12, 2024	27.55	28.25	27.55	28.25	28.25	51,609
Dec 11, 2024	28.35	28.60	27.65	28.15	28.15	65,009
Dec 10, 2024	28.15	28.35	27.65	28.35	28.35	19,449
Dec 9, 2024	28.40	28.40	27.65	28.15	28.15	55,960
Dec 6, 2024	29.00	29.00	28.00	28.40	28.40	55,511
Dec 5, 2024	29.00	29.10	28.55	29.00	29.00	15,759
Dec 4, 2024	29.10	29.20	28.55	28.80	28.80	54,059
Dec 3, 2024	29.30	29.40	28.60	29.10	29.10	83,513
Dec 2, 2024	29.40	29.45	28.70	29.25	29.25	104,693
Nov 29, 2024	29.00	30.00	28.50	29.25	29.25	131,459
Nov 28, 2024	29.00	29.40	28.00	29.00	29.00	66,238
Nov 27, 2024	29.40	29.40	28.30	29.00	29.00	96,639
Nov 26, 2024	28.10	29.60	28.00	29.40	29.40	354,251
Nov 25, 2024	28.00	28.15	27.50	28.10	28.10	43,306
Nov 22, 2024	28.00	28.10	27.40	28.00	28.00	51,609
Nov 21, 2024	27.80	28.10	27.40	28.00	28.00	75,407
Nov 20, 2024	26.30	28.35	26.00	28.00	28.00	358,472
Nov 19, 2024	24.00	27.50	23.80	25.55	25.55	142,622
Nov 18, 2024	25.10	25.10	23.55	24.00	24.00	369,727
Nov 15, 2024	25.60	26.00	25.10	25.50	25.50	138,880
Nov 14, 2024	26.00	26.20	25.25	25.60	25.60	131,689
Nov 13, 2024	26.25	26.60	25.70	26.50	26.50	155,050
Nov 12, 2024	26.90	27.00	26.30	26.95	26.95	96,210
Nov 11, 2024	27.00	27.30	26.05	26.90	26.90	93,294
Nov 8, 2024	26.95	26.95	26.05	26.10	26.10	168,617
Nov 7, 2024	27.70	27.70	26.45	26.95	26.95	191,412
Nov 6, 2024	27.65	27.65	26.90	26.90	26.90	161,757
Nov 5, 2024	28.00	28.00	27.00	27.50	27.50	144,930
Nov 4, 2024	27.85	28.15	27.30	27.80	27.80	172,732
Nov 1, 2024	27.90	28.50	27.60	28.20	28.20	98,280
Oct 30, 2024	28.80	28.80	28.00	28.50	28.50	107,843
Oct 29, 2024	28.95	29.00	27.95	28.60	28.60	98,811
Oct 28, 2024	28.30	28.95	28.25	28.95	28.95	74,107
Oct 25, 2024	28.35	29.00	28.00	28.65	28.65	200,714
Oct 24, 2024	28.35	29.15	28.30	29.00	29.00	108,769
Oct 23, 2024	28.55	29.00	28.30	29.00	29.00	70,983
Oct 22, 2024	28.55	29.10	28.50	28.90	28.90	143,730
Oct 21, 2024	29.40	29.50	28.50	29.00	29.00	97,626
Oct 18, 2024	30.00	30.00	28.90	29.50	29.50	110,406
Oct 17, 2024	29.70	29.70	28.50	29.70	29.70	239,500
Oct 16, 2024	29.00	29.10	28.70	29.05	29.05	142,611
Oct 15, 2024	29.25	29.50	28.80	29.00	29.00	177,914
Oct 14, 2024	29.50	29.80	29.30	29.55	29.55	141,527
Oct 11, 2024	29.65	30.15	29.55	29.80	29.80	88,993
Oct 9, 2024	29.65	30.50	29.40	30.00	30.00	185,252
Oct 8, 2024	30.00	30.10	29.70	30.10	30.10	68,919
Oct 7, 2024	30.00	30.15	29.80	30.00	30.00	92,631
Oct 4, 2024	29.90	31.00	29.85	30.00	30.00	153,069
Oct 1, 2024	29.95	30.45	29.80	30.45	30.45	95,010
Sep 30, 2024	29.95	31.00	29.95	30.15	30.15	161,471
Sep 27, 2024	31.00	31.00	29.85	30.05	30.05	147,384
Sep 26, 2024	30.30	30.55	29.85	30.20	30.20	157,540
Sep 25, 2024	30.15	30.60	30.10	30.40	30.40	128,924
Sep 24, 2024	31.00	31.20	29.90	30.50	30.50	246,163
Sep 23, 2024	31.60	31.70	30.90	31.10	31.10	135,104
Sep 20, 2024	31.70	32.10	31.05	31.60	31.60	151,377
Sep 19, 2024	31.60	31.95	31.20	31.50	31.50	171,096
Sep 18, 2024	31.60	31.80	31.00	31.60	31.60	97,849
Sep 16, 2024	31.50	31.90	31.40	31.70	31.70	80,028
Sep 13, 2024	31.70	32.30	31.55	31.80	31.80	39,861
Sep 12, 2024	32.00	32.30	31.55	32.00	32.00	111,962
Sep 11, 2024	31.85	32.40	31.65	32.00	32.00	62,451
Sep 10, 2024	31.80	33.00	31.50	32.25	32.25	90,663
Sep 9, 2024	31.50	32.50	31.35	32.00	32.00	162,114
Sep 6, 2024	31.35	32.15	31.35	32.10	32.10	59,321
Sep 5, 2024	31.50	32.20	31.25	32.15	32.15	77,734
Sep 4, 2024	32.65	32.65	31.50	32.00	32.00	70,830
Sep 3, 2024	32.65	32.95	31.85	32.65	32.65	88,639
Sep 2, 2024	33.00	33.00	32.35	32.80	32.80	62,146
Aug 30, 2024	33.15	33.15	32.65	32.95	32.95	48,703
Aug 29, 2024	33.50	33.80	32.00	32.80	32.80	172,259
Aug 28, 2024	33.00	33.80	33.00	33.75	33.75	140,821
Aug 27, 2024	32.70	33.10	32.50	33.00	33.00	91,266
Aug 26, 2024	33.00	33.65	32.85	33.40	33.40	174,492
Aug 23, 2024	33.00	33.00	32.25	33.00	33.00	52,770
Aug 22, 2024	32.15	33.15	32.00	32.65	32.65	107,457
Aug 21, 2024	32.35	32.35	31.60	32.10	32.10	55,438
Aug 20, 2024	32.10	33.15	31.40	32.35	32.35	210,226
Aug 19, 2024	33.00	33.50	32.05	33.15	33.15	29,493
Aug 16, 2024	33.45	33.60	32.20	33.00	33.00	179,155
Aug 15, 2024	31.25	33.25	31.10	33.10	33.10	191,864
Aug 14, 2024	31.35	31.35	29.70	31.00	31.00	101,162
Aug 13, 2024	32.00	32.30	30.00	31.25	31.25	92,141
Aug 12, 2024	32.00	32.45	31.20	32.00	32.00	37,321
Aug 9, 2024	32.00	32.50	31.25	31.95	31.95	87,567
Aug 8, 2024	31.75	32.00	31.00	32.00	32.00	99,830
Aug 7, 2024	31.50	32.40	30.00	31.75	31.75	77,745
Aug 6, 2024	31.90	31.90	29.40	31.50	31.50	179,539
Aug 5, 2024	33.35	33.50	30.00	31.90	31.90	309,434
Aug 2, 2024	33.85	34.00	33.30	33.90	33.90	159,144
Aug 1, 2024	33.90	34.40	33.70	34.25	34.25	144,868
Jul 31, 2024	34.45	34.60	33.85	34.55	34.55	25,685
Jul 30, 2024	34.05	34.45	33.85	34.45	34.45	79,732
Jul 29, 2024	34.70	35.15	33.80	34.35	34.35	202,198
Jul 26, 2024	35.00	35.30	34.50	35.15	35.15	87,813
Jul 23, 2024	35.25	36.00	35.00	36.00	36.00	107,612
Jul 22, 2024	37.10	37.15	33.80	34.75	34.75	296,920
Jul 19, 2024	37.25	37.35	36.35	36.80	36.80	166,354
Jul 18, 2024	37.00	37.30	36.75	37.15	37.15	167,929
Jul 17, 2024	37.50	37.50	37.00	37.35	37.35	72,630
Jul 16, 2024	37.35	37.80	37.20	37.50	37.50	112,634
Jul 15, 2024	38.00	38.00	37.30	37.65	37.65	201,258
Jul 12, 2024	37.15	38.00	37.00	37.30	37.30	157,776
Jul 11, 2024	38.00	38.00	37.05	37.60	37.60	57,062
Jul 10, 2024	38.00	38.00	37.05	37.55	37.55	114,290
Jul 9, 2024	38.00	38.15	37.15	37.70	37.70	158,185
Jul 8, 2024	38.00	38.15	37.50	37.95	37.95	299,885
Jul 5, 2024	38.00	38.15	37.20	38.00	38.00	173,522
Jul 4, 2024	37.35	38.30	37.25	37.90	37.90	366,033
Jul 3, 2024	38.15	38.15	37.20	37.65	37.65	250,037
Jul 2, 2024	38.15	38.25	37.35	38.10	38.10	112,370
Jul 1, 2024	37.65	38.45	37.65	38.15	38.15	198,695
Jun 28, 2024	38.15	38.15	37.20	37.65	37.65	188,297
Jun 27, 2024	38.15	38.15	37.75	38.15	38.15	134,475
Jun 26, 2024	38.25	38.25	37.60	37.70	37.70	165,959
Jun 25, 2024	38.90	38.90	37.55	38.15	38.15	141,253
Jun 24, 2024	35.10	40.00	34.85	38.25	38.25	380,402
Jun 21, 2024	35.00	35.25	34.70	35.25	35.25	98,301
Jun 20, 2024	35.90	35.90	34.85	35.20	35.20	230,974
Jun 19, 2024	36.10	36.35	35.05	35.90	35.90	341,920
Jun 18, 2024	36.35	37.35	36.35	36.80	36.80	193,036
Jun 17, 2024	37.10	37.45	36.05	37.00	37.00	345,986
Jun 14, 2024	37.55	37.55	36.35	37.10	37.10	172,168
Jun 13, 2024	37.85	38.15	36.60	37.00	37.00	384,837
Jun 12, 2024	38.35	38.45	37.45	38.10	38.10	186,836
Jun 11, 2024	38.15	39.15	37.85	38.30	38.30	188,305
Jun 7, 2024	39.00	39.00	37.55	38.15	38.15	146,695
Jun 6, 2024	39.75	39.75	37.75	38.45	38.45	258,295
Jun 5, 2024	39.15	39.95	38.85	39.40	39.40	517,839
Jun 4, 2024	40.40	40.40	37.25	39.00	39.00	771,351
Jun 3, 2024	39.10	40.30	39.10	40.25	40.25	767,631
May 31, 2024	38.60	39.25	38.05	39.25	39.25	667,749
May 30, 2024	38.65	38.80	37.85	38.60	38.60	356,173
May 29, 2024	36.05	38.55	35.90	38.35	38.35	713,838
May 28, 2024	36.15	36.15	35.35	36.10	36.10	89,674
May 27, 2024	34.50	36.25	34.45	35.70	35.70	306,903
May 24, 2024	34.85	35.60	33.80	34.50	34.50	150,882
May 23, 2024	35.00	35.80	34.05	34.80	34.80	285,629
May 22, 2024	36.30	37.00	34.60	34.60	34.60	463,141
May 21, 2024	37.45	38.10	36.00	36.45	36.45	366,178
May 20, 2024	38.00	38.95	36.85	37.65	37.65	724,538
May 17, 2024	38.50	39.20	38.00	38.65	38.65	566,743
May 16, 2024	38.40	38.80	37.95	38.50	38.50	637,155
May 15, 2024	37.35	38.30	37.05	38.25	38.25	682,637
May 14, 2024	34.15	37.40	34.15	37.35	37.35	1,054,597
May 13, 2024	33.75	34.25	33.50	34.15	34.15	97,113
May 10, 2024	32.85	35.45	32.85	34.15	34.15	263,218
May 9, 2024	33.65	33.65	32.60	33.25	33.25	214,458
May 8, 2024	33.75	33.80	32.90	33.65	33.65	223,011
May 7, 2024	33.25	33.40	32.40	33.40	33.40	169,910
May 6, 2024	31.35	33.25	31.35	33.25	33.25	246,487
May 3, 2024	31.20	31.35	30.90	31.35	31.35	91,573
May 2, 2024	30.55	31.20	30.55	31.20	31.20	147,457
Apr 30, 2024	30.90	31.15	29.85	31.10	31.10	36,426
Apr 29, 2024	31.60	31.60	29.85	31.00	31.00	197,307
Apr 26, 2024	31.25	32.65	31.00	32.30	32.30	243,006
Apr 25, 2024	31.25	31.25	29.85	31.20	31.20	131,289
Apr 24, 2024	31.00	31.15	30.05	31.00	31.00	47,500
Apr 23, 2024	30.00	31.40	28.80	31.00	31.00	142,176
Apr 22, 2024	30.00	30.80	28.80	29.50	29.50	127,671
Apr 19, 2024	30.50	30.50	29.00	30.00	30.00	233,401
Apr 18, 2024	31.00	31.00	30.05	30.75	30.75	31,009
Apr 17, 2024	31.00	31.10	30.00	31.00	31.00	71,491
Apr 16, 2024	31.55	31.55	29.55	30.60	30.60	121,052
Apr 15, 2024	32.00	32.20	30.60	31.55	31.55	64,613
Apr 12, 2024	31.85	32.00	31.20	31.70	31.70	172,541
Apr 11, 2024	33.50	33.50	31.80	32.10	32.10	98,680
Apr 10, 2024	33.00	33.80	32.80	33.25	33.25	120,329
Apr 9, 2024	33.25	34.00	32.30	33.00	33.00	165,559
Apr 8, 2024	35.00	35.00	32.85	33.50	33.50	245,690
Apr 3, 2024	35.00	35.50	34.00	34.95	34.95	364,715
Apr 2, 2024	32.40	35.20	32.40	35.15	35.15	313,527
Apr 1, 2024	30.95	32.50	30.85	32.40	32.40	315,145
Mar 29, 2024	30.20	30.95	30.00	30.95	30.95	168,016
Mar 28, 2024	29.10	30.20	28.70	30.20	30.20	180,845
Mar 27, 2024	29.70	29.70	28.60	29.10	29.10	304,017
Mar 26, 2024	29.60	29.70	28.80	29.40	29.40	136,662
Mar 25, 2024	29.80	30.00	29.35	30.00	30.00	35,836
Mar 22, 2024	30.50	30.50	29.70	30.10	30.10	111,417
Mar 21, 2024	30.00	30.45	29.40	30.45	30.45	273,910
Mar 20, 2024	29.60	30.00	29.40	29.80	29.80	99,047
Mar 19, 2024	30.00	30.00	29.35	29.75	29.75	134,608
Mar 18, 2024	29.45	29.80	29.40	29.70	29.70	136,682
Mar 15, 2024	30.00	30.00	29.15	29.60	29.60	32,663
Mar 14, 2024	29.35	29.60	29.00	29.25	29.25	76,684
Mar 13, 2024	30.30	30.40	29.35	29.80	29.80	124,308
Mar 12, 2024	30.10	30.50	29.50	30.20	30.20	68,501
Mar 11, 2024	29.80	30.80	29.20	30.10	30.10	134,581
Mar 8, 2024	31.00	31.50	29.75	29.90	29.90	321,088
Mar 7, 2024	32.00	32.00	30.65	31.20	31.20	226,563
Mar 6, 2024	32.00	32.00	31.20	31.50	31.50	53,922
Mar 5, 2024	32.00	32.15	31.40	32.00	32.00	115,637
Mar 4, 2024	31.85	32.00	31.25	32.00	32.00	193,116
Mar 1, 2024	32.00	33.50	31.30	32.20	32.20	181,420
Feb 29, 2024	32.15	32.50	31.20	32.00	32.00	230,290
Feb 27, 2024	32.80	32.80	31.95	32.20	32.20	133,341
Feb 26, 2024	32.65	32.80	32.20	32.60	32.60	94,319
Feb 23, 2024	32.35	33.00	32.00	32.80	32.80	124,859
Feb 22, 2024	33.00	33.05	32.35	33.05	33.05	29,815
Feb 21, 2024	32.70	33.15	32.35	33.00	33.00	91,070
Feb 20, 2024	33.15	33.30	32.70	33.15	33.15	74,419
Feb 19, 2024	32.85	33.15	32.65	33.15	33.15	155,109
Feb 16, 2024	33.25	33.25	32.75	33.15	33.15	110,738
Feb 15, 2024	33.65	34.15	32.85	33.45	33.45	181,053
Feb 5, 2024	33.40	34.00	33.05	33.65	33.65	164,013
Feb 2, 2024	33.15	33.30	32.80	33.30	33.30	144,735
Feb 1, 2024	33.15	33.20	32.85	33.15	33.15	45,897
Jan 31, 2024	33.15	33.20	32.85	33.15	33.15	56,619
Jan 30, 2024	33.05	33.75	32.85	33.15	33.15	76,301
Jan 29, 2024	34.00	34.00	33.35	33.65	33.65	46,445
Jan 26, 2024	34.15	34.30	33.00	33.65	33.65	137,857
Jan 25, 2024	34.15	34.50	33.85	34.15	34.15	119,970
Jan 24, 2024	34.15	34.15	33.35	33.95	33.95	35,924
Jan 23, 2024	33.15	34.30	33.15	33.50	33.50	34,544
Jan 22, 2024	34.00	34.35	33.25	34.15	34.15	224,711

4724.TWO Meribank Biotech Co., Ltd

24.50

+7.46%

7729.TWO SBI

20.55

0.00%

6748.TWO ACRO Biomedical Co., Ltd.

23.40

0.00%

6610.TWO TWi Biotechnology, Inc.

13.70

+0.74%

4194.TWO Holy Stone Healthcare Co., Ltd.

11.20

-0.44%

6676.TWO Sunny Pharmtech Inc.

21.15

+0.48%

7814.TWO HORIEN

29.95

-4.92%

6709.TWO Advagene Biopharma Co., Ltd.

20.85

+1.96%

6634.TWO Sinew Pharma Inc.

49.55

+1.12%

6580.TWO TaiRx, Inc.

26.35

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gwo Xi Stem Cell Applied Technology Co. , Ltd (6704.TWO)

Related Tickers