GlycoNex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 25.000 | 25.100 | 24.900 | 24.950 | 24.950 | 114,000 |
| 2024-05-10 | 25.100 | 25.150 | 24.950 | 25.000 | 25.000 | 70,000 |
| 2024-05-09 | 25.000 | 25.150 | 24.900 | 24.950 | 24.950 | 84,000 |
| 2024-05-08 | 24.950 | 25.500 | 24.800 | 24.900 | 24.900 | 258,000 |
| 2024-05-07 | 25.100 | 25.100 | 24.800 | 24.900 | 24.900 | 153,000 |
| 2024-05-06 | 25.450 | 25.450 | 24.900 | 24.900 | 24.900 | 182,000 |
| 2024-05-03 | 25.350 | 25.400 | 25.200 | 25.200 | 25.200 | 182,000 |
| 2024-05-02 | 25.350 | 25.400 | 25.250 | 25.300 | 25.300 | 150,000 |
| 2024-04-30 | 25.600 | 26.000 | 25.300 | 25.300 | 25.300 | 281,000 |
| 2024-04-29 | 25.400 | 26.000 | 25.400 | 25.500 | 25.500 | 141,000 |
| 2024-04-26 | 25.600 | 26.000 | 25.500 | 25.500 | 25.500 | 251,000 |
| 2024-04-25 | 25.600 | 25.600 | 25.350 | 25.400 | 25.400 | 127,000 |
| 2024-04-24 | 25.300 | 25.650 | 25.300 | 25.600 | 25.600 | 119,000 |
| 2024-04-23 | 25.400 | 25.650 | 25.250 | 25.250 | 25.250 | 94,000 |
| 2024-04-22 | 25.150 | 25.750 | 25.150 | 25.200 | 25.200 | 134,000 |
| 2024-04-19 | 26.050 | 26.150 | 25.000 | 25.400 | 25.400 | 326,000 |
| 2024-04-18 | 26.000 | 26.300 | 25.800 | 26.050 | 26.050 | 142,000 |
| 2024-04-17 | 25.550 | 26.350 | 25.550 | 26.000 | 26.000 | 189,000 |
| 2024-04-16 | 25.950 | 26.200 | 25.500 | 25.500 | 25.500 | 393,000 |
| 2024-04-15 | 26.550 | 26.550 | 26.000 | 26.050 | 26.050 | 492,000 |
| 2024-04-12 | 27.350 | 27.350 | 26.800 | 26.850 | 26.850 | 608,000 |
| 2024-04-11 | 27.300 | 27.750 | 26.900 | 27.400 | 27.400 | 946,000 |
| 2024-04-10 | 28.600 | 28.650 | 28.000 | 28.050 | 28.050 | 2,781,000 |
| 2024-04-09 | 25.350 | 27.300 | 25.100 | 27.250 | 27.250 | 1,538,000 |
| 2024-04-08 | 25.000 | 25.550 | 25.000 | 25.350 | 25.350 | 306,000 |
| 2024-04-03 | 25.000 | 25.050 | 24.850 | 25.000 | 25.000 | 135,000 |
| 2024-04-02 | 25.200 | 25.200 | 25.050 | 25.100 | 25.100 | 91,000 |
| 2024-04-01 | 24.850 | 25.100 | 24.850 | 25.100 | 25.100 | 239,000 |
| 2024-03-29 | 24.800 | 24.800 | 24.550 | 24.800 | 24.800 | 101,000 |
| 2024-03-28 | 24.900 | 25.000 | 24.650 | 24.650 | 24.650 | 190,000 |
| 2024-03-27 | 24.600 | 25.000 | 24.500 | 24.850 | 24.850 | 192,000 |
| 2024-03-26 | 25.100 | 25.150 | 24.600 | 24.600 | 24.600 | 271,000 |
| 2024-03-25 | 24.950 | 25.200 | 24.850 | 25.050 | 25.050 | 209,000 |
| 2024-03-22 | 25.100 | 25.200 | 24.850 | 24.950 | 24.950 | 141,000 |
| 2024-03-21 | 24.750 | 25.150 | 24.650 | 25.050 | 25.050 | 326,000 |
| 2024-03-20 | 25.000 | 25.200 | 24.600 | 24.750 | 24.750 | 318,000 |
| 2024-03-19 | 25.200 | 25.300 | 24.850 | 25.000 | 25.000 | 246,000 |
| 2024-03-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 165,454 |
| 2024-03-15 | 25.600 | 25.600 | 25.250 | 25.300 | 25.300 | 108,000 |
| 2024-03-14 | 25.550 | 25.700 | 25.300 | 25.350 | 25.350 | 158,000 |
| 2024-03-13 | 26.050 | 26.200 | 25.200 | 25.500 | 25.500 | 326,000 |
| 2024-03-12 | 25.800 | 26.250 | 25.800 | 25.900 | 25.900 | 280,000 |
| 2024-03-11 | 25.450 | 25.850 | 25.300 | 25.600 | 25.600 | 179,000 |
| 2024-03-08 | 25.150 | 26.900 | 25.150 | 25.450 | 25.450 | 1,079,000 |
| 2024-03-07 | 25.700 | 25.800 | 24.150 | 24.650 | 24.650 | 1,370,000 |
| 2024-03-06 | 26.200 | 26.200 | 26.000 | 26.000 | 26.000 | 305,000 |
| 2024-03-05 | 26.400 | 26.500 | 26.000 | 26.150 | 26.150 | 236,000 |
| 2024-03-04 | 26.700 | 26.700 | 26.000 | 26.000 | 26.000 | 693,000 |
| 2024-03-01 | 26.950 | 26.950 | 26.600 | 26.600 | 26.600 | 237,000 |
| 2024-02-29 | 27.000 | 27.350 | 26.850 | 26.850 | 26.850 | 234,000 |
| 2024-02-27 | 27.500 | 27.500 | 27.000 | 27.100 | 27.100 | 102,000 |
| 2024-02-26 | 27.050 | 27.350 | 27.000 | 27.250 | 27.250 | 184,000 |
| 2024-02-23 | 27.200 | 27.200 | 26.900 | 26.900 | 26.900 | 286,000 |
| 2024-02-22 | 27.350 | 27.450 | 27.150 | 27.200 | 27.200 | 145,000 |
| 2024-02-21 | 27.500 | 27.500 | 27.150 | 27.400 | 27.400 | 103,000 |
| 2024-02-20 | 27.550 | 27.550 | 27.250 | 27.250 | 27.250 | 121,000 |
| 2024-02-19 | 27.250 | 27.600 | 27.250 | 27.400 | 27.400 | 133,000 |
| 2024-02-16 | 27.000 | 27.500 | 27.000 | 27.400 | 27.400 | 137,000 |
| 2024-02-15 | 26.900 | 27.150 | 26.600 | 27.150 | 27.150 | 219,000 |
| 2024-02-05 | 27.050 | 27.050 | 26.800 | 26.800 | 26.800 | 251,000 |
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.