GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	29.900	30.200	28.500	28.550	28.550	758,000
2023-11-09	29.150	30.900	29.150	29.350	29.350	1,068,000
2023-11-08	28.900	29.500	28.900	29.150	29.150	512,000
2023-11-07	29.000	29.550	28.700	28.700	28.700	535,000
2023-11-06	28.950	29.300	28.600	29.000	29.000	414,000
2023-11-03	28.450	28.850	28.350	28.500	28.500	246,000
2023-11-02	28.150	28.650	28.150	28.450	28.450	332,000
2023-11-01	28.550	29.200	28.100	28.250	28.250	422,000
2023-10-31	28.800	29.400	28.400	28.450	28.450	541,000
2023-10-30	29.450	29.500	28.250	28.450	28.450	921,000
2023-10-27	27.500	29.700	27.350	29.150	29.150	1,483,000
2023-10-26	27.350	27.650	27.150	27.300	27.300	119,000
2023-10-25	27.750	27.900	27.650	27.700	27.700	87,000
2023-10-24	27.550	27.800	27.300	27.500	27.500	175,000
2023-10-23	26.650	27.500	26.650	27.300	27.300	159,000
2023-10-20	27.000	27.000	26.700	27.000	27.000	111,000
2023-10-19	26.700	27.500	26.700	27.050	27.050	139,000
2023-10-18	27.250	27.250	26.650	26.650	26.650	315,000
2023-10-17	28.200	28.200	27.000	27.200	27.200	341,000
2023-10-16	28.250	28.250	27.600	27.700	27.700	191,000
2023-10-13	27.950	28.200	27.700	28.000	28.000	87,000
2023-10-12	27.650	27.950	27.600	27.950	27.950	99,000
2023-10-11	28.600	28.600	27.600	27.650	27.650	268,000
2023-10-06	28.050	28.450	28.050	28.450	28.450	255,000
2023-10-05	28.000	28.350	27.800	28.100	28.100	192,000
2023-10-04	28.000	28.000	27.700	27.800	27.800	107,000
2023-10-03	28.050	28.100	27.800	27.800	27.800	105,000
2023-10-02	27.950	28.150	27.800	28.100	28.100	162,000
2023-09-28	27.550	27.800	27.550	27.700	27.700	233,000
2023-09-27	27.700	27.700	27.200	27.500	27.500	194,000
2023-09-26	28.000	28.000	27.450	27.500	27.500	140,000
2023-09-25	27.550	28.300	27.550	28.000	28.000	249,000
2023-09-22	27.550	28.000	27.550	27.650	27.650	94,000
2023-09-21	28.250	28.250	27.500	27.650	27.650	156,000
2023-09-20	28.500	28.500	27.850	27.900	27.900	109,000
2023-09-19	28.600	28.700	28.200	28.250	28.250	119,000
2023-09-18	28.300	28.850	28.300	28.600	28.600	253,000
2023-09-15	28.300	28.500	28.150	28.300	28.300	230,000
2023-09-14	27.900	28.250	27.900	28.200	28.200	213,000
2023-09-13	27.900	28.000	27.600	27.900	27.900	166,000
2023-09-12	27.950	27.950	27.500	27.750	27.750	97,000
2023-09-11	28.000	28.000	27.500	27.500	27.500	177,000
2023-09-08	28.000	28.000	27.550	27.850	27.850	109,000
2023-09-07	28.100	28.100	27.500	27.550	27.550	95,000
2023-09-06	27.950	28.000	27.700	27.850	27.850	138,000
2023-09-05	28.600	28.600	27.650	27.700	27.700	306,000
2023-09-04	28.800	28.800	28.200	28.200	28.200	142,000
2023-09-01	28.550	28.950	28.350	28.600	28.600	248,000
2023-08-31	28.600	28.650	28.250	28.300	28.300	239,000
2023-08-30	28.300	28.550	28.200	28.500	28.500	281,000
2023-08-29	27.850	28.050	27.750	28.000	28.000	206,000
2023-08-28	27.950	28.000	27.500	27.600	27.600	189,000
2023-08-25	27.250	27.950	27.150	27.550	27.550	271,000
2023-08-24	27.550	27.850	27.150	27.250	27.250	180,000
2023-08-23	27.300	27.700	27.250	27.500	27.500	207,000
2023-08-22	28.000	28.000	27.350	27.400	27.400	270,000
2023-08-21	28.000	28.450	27.700	27.750	27.750	204,000
2023-08-18	28.300	28.800	27.950	27.950	27.950	269,000
2023-08-17	28.100	28.500	28.100	28.300	28.300	207,000
2023-08-16	26.800	28.600	26.650	28.400	28.400	673,000

← NewerPage 13 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.