GlycoNex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 25.300 | 25.900 | 24.000 | 24.800 | 24.800 | 803,000 |
| 2024-08-05 | 26.850 | 26.850 | 25.100 | 25.150 | 25.150 | 846,000 |
| 2024-08-02 | 27.700 | 27.800 | 27.150 | 27.200 | 27.200 | 310,000 |
| 2024-08-01 | 27.750 | 28.400 | 27.350 | 27.700 | 27.700 | 556,000 |
| 2024-07-31 | 28.150 | 28.350 | 27.500 | 27.600 | 27.600 | 283,000 |
| 2024-07-30 | 27.500 | 28.350 | 27.050 | 28.200 | 28.200 | 371,000 |
| 2024-07-29 | 29.550 | 29.550 | 27.500 | 27.550 | 27.550 | 1,075,000 |
| 2024-07-26 | 29.600 | 29.700 | 28.950 | 29.400 | 29.400 | 411,000 |
| 2024-07-25 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2024-07-24 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2024-07-23 | 29.700 | 30.550 | 29.500 | 29.600 | 29.600 | 520,000 |
| 2024-07-22 | 29.900 | 30.800 | 29.150 | 29.400 | 29.400 | 964,000 |
| 2024-07-19 | 30.700 | 30.750 | 29.250 | 29.600 | 29.600 | 1,034,000 |
| 2024-07-18 | 31.200 | 31.850 | 30.500 | 30.500 | 30.500 | 1,556,000 |
| 2024-07-17 | 30.150 | 30.950 | 30.150 | 30.900 | 30.900 | 775,000 |
| 2024-07-16 | 30.500 | 31.000 | 30.050 | 30.100 | 30.100 | 527,000 |
| 2024-07-15 | 29.700 | 31.300 | 29.300 | 30.500 | 30.500 | 1,417,000 |
| 2024-07-12 | 29.700 | 30.150 | 29.500 | 29.500 | 29.500 | 431,000 |
| 2024-07-11 | 30.450 | 30.450 | 29.400 | 29.500 | 29.500 | 741,000 |
| 2024-07-10 | 30.350 | 30.900 | 30.200 | 30.400 | 30.400 | 534,000 |
| 2024-07-09 | 31.050 | 31.200 | 29.900 | 30.350 | 30.350 | 856,000 |
| 2024-07-08 | 31.300 | 31.800 | 30.650 | 31.050 | 31.050 | 1,940,000 |
| 2024-07-05 | 29.300 | 31.200 | 29.300 | 31.000 | 31.000 | 2,010,000 |
| 2024-07-04 | 29.650 | 29.750 | 29.000 | 29.250 | 29.250 | 645,000 |
| 2024-07-03 | 29.850 | 29.900 | 29.300 | 29.650 | 29.650 | 663,000 |
| 2024-07-02 | 30.450 | 30.450 | 29.400 | 29.450 | 29.450 | 1,194,000 |
| 2024-07-01 | 30.500 | 30.900 | 29.850 | 30.400 | 30.400 | 1,121,000 |
| 2024-06-28 | 30.050 | 31.200 | 30.050 | 30.100 | 30.100 | 1,584,000 |
| 2024-06-27 | 30.950 | 31.700 | 29.900 | 30.000 | 30.000 | 3,539,000 |
| 2024-06-26 | 29.050 | 30.950 | 28.500 | 30.650 | 30.650 | 2,999,000 |
| 2024-06-25 | 29.900 | 29.900 | 28.650 | 29.000 | 29.000 | 3,608,000 |
| 2024-06-24 | 27.200 | 29.050 | 26.950 | 28.750 | 28.750 | 2,458,000 |
| 2024-06-21 | 26.650 | 27.750 | 26.650 | 26.950 | 26.950 | 631,000 |
| 2024-06-20 | 27.300 | 27.300 | 26.550 | 26.550 | 26.550 | 573,000 |
| 2024-06-19 | 27.000 | 27.100 | 26.400 | 26.400 | 26.400 | 312,000 |
| 2024-06-18 | 27.150 | 27.150 | 26.700 | 27.000 | 27.000 | 254,000 |
| 2024-06-17 | 26.550 | 27.400 | 26.550 | 26.800 | 26.800 | 328,000 |
| 2024-06-14 | 26.600 | 26.800 | 26.500 | 26.550 | 26.550 | 266,000 |
| 2024-06-13 | 26.900 | 27.050 | 26.450 | 26.550 | 26.550 | 263,000 |
| 2024-06-12 | 27.850 | 27.850 | 26.850 | 26.850 | 26.850 | 457,000 |
| 2024-06-11 | 27.500 | 28.500 | 27.400 | 27.550 | 27.550 | 691,000 |
| 2024-06-07 | 27.050 | 27.400 | 26.600 | 27.150 | 27.150 | 233,000 |
| 2024-06-06 | 28.150 | 28.150 | 26.900 | 26.950 | 26.950 | 540,000 |
| 2024-06-05 | 27.650 | 28.600 | 27.500 | 27.650 | 27.650 | 713,000 |
| 2024-06-04 | 27.700 | 27.750 | 27.250 | 27.500 | 27.500 | 616,000 |
| 2024-06-03 | 28.900 | 29.600 | 27.500 | 27.750 | 27.750 | 4,397,000 |
| 2024-05-31 | 26.200 | 28.200 | 26.150 | 28.200 | 28.200 | 3,061,000 |
| 2024-05-30 | 26.050 | 26.450 | 25.650 | 25.650 | 25.650 | 458,000 |
| 2024-05-29 | 25.550 | 26.500 | 25.350 | 26.250 | 26.250 | 688,000 |
| 2024-05-28 | 25.600 | 25.750 | 25.500 | 25.550 | 25.550 | 151,000 |
| 2024-05-27 | 24.900 | 25.750 | 24.900 | 25.600 | 25.600 | 316,000 |
| 2024-05-24 | 25.000 | 25.450 | 24.800 | 24.900 | 24.900 | 198,000 |
| 2024-05-23 | 25.300 | 25.600 | 25.000 | 25.000 | 25.000 | 165,000 |
| 2024-05-22 | 25.400 | 25.500 | 25.300 | 25.400 | 25.400 | 80,000 |
| 2024-05-21 | 25.400 | 25.600 | 25.250 | 25.450 | 25.450 | 66,000 |
| 2024-05-20 | 25.500 | 25.700 | 25.300 | 25.400 | 25.400 | 180,000 |
| 2024-05-17 | 25.100 | 25.600 | 25.050 | 25.500 | 25.500 | 197,000 |
| 2024-05-16 | 25.200 | 25.450 | 25.000 | 25.000 | 25.000 | 135,000 |
| 2024-05-15 | 25.300 | 25.350 | 25.100 | 25.150 | 25.150 | 100,000 |
| 2024-05-14 | 25.250 | 25.600 | 25.250 | 25.300 | 25.300 | 138,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.