GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	27.000	27.800	27.000	27.650	27.650	310,000
2023-08-14	29.000	29.000	26.300	26.900	26.900	1,776,000
2023-08-11	29.800	30.000	29.000	29.000	29.000	769,000
2023-08-10	30.300	30.350	29.750	29.750	29.750	776,000
2023-08-09	30.200	30.350	30.050	30.100	30.100	417,000
2023-08-08	30.350	30.800	30.100	30.150	30.150	583,000
2023-08-07	30.300	30.500	30.200	30.300	30.300	301,000
2023-08-04	30.200	30.550	30.200	30.350	30.350	299,000
2023-08-03	30.200	30.200	30.200	30.200	30.200	0
2023-08-02	30.350	30.500	30.050	30.200	30.200	767,000
2023-08-01	30.800	30.950	30.300	30.350	30.350	360,000
2023-07-31	30.550	30.950	30.250	30.350	30.350	586,000
2023-07-28	31.400	31.400	30.500	30.600	30.600	941,000
2023-07-27	31.450	32.100	31.350	31.400	31.400	1,000,000
2023-07-26	32.550	32.900	31.650	31.800	31.800	5,199,000
2023-07-25	30.300	31.500	30.050	31.150	31.150	1,410,000
2023-07-24	30.150	30.450	29.950	30.100	30.100	313,000
2023-07-21	30.350	30.800	29.950	30.150	30.150	559,000
2023-07-20	30.350	30.800	30.250	30.250	30.250	414,000
2023-07-19	30.100	30.900	30.100	30.300	30.300	849,000
2023-07-18	30.900	30.900	29.950	30.050	30.050	645,000
2023-07-17	30.000	30.950	30.000	30.600	30.600	604,000
2023-07-14	30.000	30.500	29.950	30.100	30.100	455,000
2023-07-13	30.250	30.300	29.950	29.950	29.950	790,000
2023-07-12	30.550	30.600	30.100	30.200	30.200	640,000
2023-07-11	31.150	31.350	30.550	30.550	30.550	693,000
2023-07-10	31.500	31.950	31.000	31.150	31.150	626,000
2023-07-07	31.000	31.350	30.650	31.300	31.300	553,000
2023-07-06	31.400	31.900	31.100	31.150	31.150	505,000
2023-07-05	31.300	31.800	31.250	31.500	31.500	408,000
2023-07-04	31.200	32.100	31.100	31.300	31.300	936,000
2023-07-03	32.100	32.100	31.200	31.300	31.300	1,195,000
2023-06-30	32.800	33.200	31.800	31.850	31.850	4,239,000
2023-06-29	30.650	32.350	30.650	31.800	31.800	1,990,000
2023-06-28	30.500	30.850	30.350	30.650	30.650	421,000
2023-06-27	30.250	31.250	29.950	30.300	30.300	743,000
2023-06-26	30.000	30.300	29.800	30.000	30.000	273,000
2023-06-21	30.250	30.250	29.900	30.000	30.000	416,000
2023-06-20	30.400	30.500	30.100	30.150	30.150	569,000
2023-06-19	30.750	30.800	30.350	30.550	30.550	362,000
2023-06-16	30.850	31.300	30.750	30.750	30.750	553,000
2023-06-15	31.250	31.650	30.950	31.000	31.000	491,000
2023-06-14	31.150	31.500	31.050	31.250	31.250	656,000
2023-06-13	30.650	31.200	30.550	31.050	31.050	669,000
2023-06-12	30.600	30.850	30.300	30.600	30.600	443,000
2023-06-09	30.450	30.650	30.250	30.500	30.500	341,000
2023-06-08	30.750	30.800	30.350	30.350	30.350	322,000
2023-06-07	30.550	31.100	30.550	30.850	30.850	445,000
2023-06-06	30.550	30.900	30.400	30.500	30.500	395,000
2023-06-05	30.300	30.600	30.300	30.500	30.500	246,000
2023-06-02	30.700	30.700	30.300	30.300	30.300	448,000
2023-06-01	30.300	30.650	30.300	30.350	30.350	344,000
2023-05-31	30.100	30.600	30.100	30.300	30.300	332,000
2023-05-30	30.400	30.500	30.100	30.150	30.150	283,000
2023-05-29	30.250	30.650	30.250	30.400	30.400	278,000
2023-05-26	30.750	30.750	30.100	30.250	30.250	560,000
2023-05-25	31.250	31.250	30.600	30.700	30.700	522,000
2023-05-24	31.500	31.850	31.150	31.250	31.250	885,000
2023-05-23	30.550	31.200	30.400	31.050	31.050	623,000
2023-05-22	29.900	30.550	29.900	30.450	30.450	499,000

← NewerPage 14 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.