GlycoNex historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	27.050	27.050	26.800	26.800	26.800	251,000
2024-02-02	27.150	27.200	27.050	27.050	27.050	106,000
2024-02-01	27.100	27.350	27.000	27.150	27.150	146,000
2024-01-31	27.200	27.200	27.000	27.100	27.100	147,000
2024-01-30	27.100	27.200	27.000	27.100	27.100	209,000
2024-01-29	27.550	27.800	27.000	27.100	27.100	361,000
2024-01-26	27.450	27.450	27.250	27.250	27.250	86,000
2024-01-25	28.100	28.100	27.400	27.450	27.450	139,000
2024-01-24	27.850	28.100	27.600	27.950	27.950	244,000
2024-01-23	27.450	27.550	27.350	27.400	27.400	79,000
2024-01-22	27.600	27.600	27.350	27.450	27.450	89,000
2024-01-19	27.300	27.500	27.250	27.450	27.450	105,000
2024-01-18	27.200	27.350	27.100	27.250	27.250	117,000
2024-01-17	27.600	27.600	27.150	27.200	27.200	261,000
2024-01-16	27.700	27.850	27.500	27.600	27.600	89,000
2024-01-15	27.700	28.100	27.700	27.700	27.700	169,001
2024-01-12	27.850	28.000	27.550	27.700	27.700	109,000
2024-01-11	27.700	27.700	27.550	27.600	27.600	95,000
2024-01-10	27.950	27.950	27.500	27.550	27.550	193,000
2024-01-09	28.300	28.300	27.800	27.900	27.900	191,000
2024-01-08	28.250	28.450	28.200	28.300	28.300	127,000
2024-01-05	28.150	28.600	28.150	28.250	28.250	191,000
2024-01-04	28.500	28.800	28.150	28.150	28.150	171,000
2024-01-03	28.950	29.250	28.500	28.500	28.500	237,000
2024-01-02	29.750	29.750	28.750	28.800	28.800	406,000
2023-12-29	28.400	30.000	28.250	29.750	29.750	925,000
2023-12-28	28.550	28.550	28.150	28.300	28.300	91,000
2023-12-27	28.400	28.500	28.150	28.300	28.300	220,000
2023-12-26	28.050	28.400	27.900	28.050	28.050	137,000
2023-12-25	28.200	28.800	28.000	28.050	28.050	425,000
2023-12-22	28.100	29.100	28.100	28.200	28.200	1,067,000
2023-12-21	27.400	27.700	27.300	27.400	27.400	150,000
2023-12-20	27.150	27.550	27.150	27.350	27.350	152,000
2023-12-19	27.350	27.350	27.100	27.250	27.250	178,000
2023-12-18	27.300	27.500	27.300	27.350	27.350	75,000
2023-12-15	27.300	27.650	27.300	27.300	27.300	198,000
2023-12-14	27.250	27.650	27.250	27.300	27.300	148,000
2023-12-13	27.550	27.600	27.250	27.250	27.250	312,000
2023-12-12	28.200	28.350	27.500	27.600	27.600	503,000
2023-12-11	28.100	28.150	28.000	28.000	28.000	227,000
2023-12-08	28.450	28.450	28.100	28.150	28.150	282,000
2023-12-07	28.400	28.950	28.300	28.300	28.300	291,000
2023-12-06	28.350	28.600	28.100	28.250	28.250	364,000
2023-12-05	28.850	28.850	28.150	28.200	28.200	189,000
2023-12-04	28.200	28.850	28.200	28.650	28.650	243,000
2023-12-01	28.300	28.650	28.100	28.100	28.100	303,000
2023-11-30	28.500	28.550	28.200	28.200	28.200	155,000
2023-11-29	28.400	28.500	28.200	28.400	28.400	190,000
2023-11-28	28.800	28.800	28.350	28.400	28.400	160,000
2023-11-27	28.400	29.200	28.400	28.550	28.550	555,000
2023-11-24	28.600	28.700	28.200	28.300	28.300	162,000
2023-11-23	28.450	28.700	28.400	28.500	28.500	114,000
2023-11-22	28.700	29.050	28.400	28.450	28.450	183,000
2023-11-21	28.850	29.100	28.700	28.700	28.700	243,000
2023-11-20	28.200	28.850	28.200	28.700	28.700	287,000
2023-11-17	28.300	28.600	28.000	28.350	28.350	244,000
2023-11-16	28.350	28.400	28.150	28.150	28.150	110,000
2023-11-15	28.500	28.500	28.100	28.350	28.350	198,000
2023-11-14	28.200	28.300	28.100	28.250	28.250	95,000
2023-11-13	28.550	28.550	28.150	28.250	28.250	179,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.