TWSE · 4178 · stock
StemCyte International, Ltd. (4178) stock price history
Every TWSE trading session of StemCyte International, Ltd. from Jan 2, 2025 to Nov 13, 2026: 449 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4178 adjusted close, 2025 to 2026
- NT$40.10
- All time high, 2025
- NT$33.95
- 52 week high, NT$14.95 low
- 449
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
4178 key facts
- StemCyte International, Ltd. (4178) closed at NT$15.45 on Nov 13, 2026 on TWSE.
- 4178's all time high close is NT$40.10, set on Jan 6, 2025; its all time low close is NT$15.25 on Nov 12, 2026.
- 4178's 52 week range is NT$14.95 to NT$33.95.
- 4178 returned -32.2% over the year to Nov 13, 2026.
- Since Jan 2, 2025 4178 returned -61%, -39.9% a year compounded.
- 4178's deepest drawdown was -62.0% from Jan 6, 2025 to Nov 12, 2026.
- DataCedar holds 449 daily sessions of 4178 history from Jan 2, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
4178 price chart, 2025 to 2026
4178 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -14.4% |
| 6 months | -18.9% |
| Year to date | -49.8% |
| 1 year | -32.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 2, 2025 | -61.2% |
| Compound annual growth, 1.9 years | -39.9% |
4178 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- NT$40.10 on Jan 6, 2025
- All time low close
- NT$15.25 on Nov 12, 2026
- 52 week high
- NT$33.95 on Jan 28, 2026
- 52 week low
- NT$14.95 on Nov 12, 2026
- Deepest drawdown
- -62.0% from Jan 6, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +18.5% on Apr 10, 2025
- Worst single session
- -22.4% on Apr 30, 2026
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 37%
4178 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 2, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | NT$30.70 | NT$33.95 | NT$14.95 | NT$15.45 | -49.9% | 75.2M | 207 |
| 2025 | NT$42.50 | NT$43.00 | NT$20.50 | NT$30.85 | n/a | 69.7M | 242 |
4178 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | NT$15.45 | -9.6% |
| October 2026 | NT$17.10 | +2.4% |
| September 2026 | NT$16.70 | -2.9% |
| August 2026 | NT$17.20 | -0.6% |
| July 2026 | NT$17.30 | -5.7% |
| June 2026 | NT$18.35 | -1.6% |
| May 2026 | NT$18.65 | -2.4% |
| April 2026 | NT$19.10 | -23.4% |
| March 2026 | NT$24.95 | -8.3% |
| February 2026 | NT$27.20 | -12.4% |
| January 2026 | NT$31.05 | +0.6% |
| December 2025 | NT$30.85 | +21.9% |
About the 4178 data
Daily bars. 449 sessions from Jan 2, 2025 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/twse%3A4178/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TWSE
Common questions
4178 share price history
