GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.250	30.250	29.700	29.850	29.850	901,000
2023-05-18	30.700	30.800	29.950	30.100	30.100	1,204,000
2023-05-17	30.700	31.200	30.700	30.700	30.700	601,000
2023-05-16	30.450	30.850	30.450	30.650	30.650	281,000
2023-05-15	30.900	31.300	30.250	30.400	30.400	576,000
2023-05-12	30.500	30.700	30.250	30.700	30.700	567,000
2023-05-11	31.650	31.750	30.650	30.700	30.700	998,000
2023-05-10	31.250	31.650	31.250	31.650	31.650	335,000
2023-05-09	32.000	32.450	31.150	31.250	31.250	694,000
2023-05-08	32.750	32.800	31.950	32.050	32.050	672,000
2023-05-05	33.000	33.450	32.550	32.750	32.750	869,000
2023-05-04	32.100	33.250	32.100	33.000	33.000	1,952,000
2023-05-03	32.850	32.850	32.000	32.100	32.100	1,273,000
2023-05-02	31.750	33.400	31.450	33.000	33.000	2,963,000
2023-04-28	31.400	31.850	31.100	31.600	31.600	872,000
2023-04-27	31.150	31.450	31.050	31.250	31.250	292,000
2023-04-26	31.100	31.700	30.800	31.300	31.300	995,000
2023-04-25	31.200	31.650	30.450	30.700	30.700	1,035,000
2023-04-24	31.000	31.850	30.900	31.100	31.100	480,000
2023-04-21	32.200	32.450	30.650	30.800	30.800	1,591,000
2023-04-20	32.850	33.400	32.200	32.200	32.200	1,625,000
2023-04-19	32.700	33.400	32.450	33.000	33.000	1,138,000
2023-04-18	33.000	33.200	32.500	32.500	32.500	1,002,000
2023-04-17	32.900	33.400	32.700	32.750	32.750	888,000
2023-04-14	33.100	33.450	32.550	32.650	32.650	1,706,000
2023-04-13	32.400	34.450	32.300	33.300	33.300	6,786,000
2023-04-12	32.100	32.750	32.100	32.300	32.300	704,000
2023-04-11	32.000	32.450	32.000	32.050	32.050	475,000
2023-04-10	32.300	32.450	32.000	32.000	32.000	538,000
2023-04-07	32.000	32.450	32.000	32.250	32.250	725,000
2023-04-06	31.300	32.100	31.200	31.800	31.800	930,000
2023-03-31	31.450	31.450	31.000	31.150	31.150	229,000
2023-03-30	31.500	31.550	31.150	31.150	31.150	298,000
2023-03-29	30.800	31.800	30.800	31.500	31.500	690,000
2023-03-28	31.450	31.500	30.700	30.750	30.750	491,000
2023-03-27	31.500	31.750	31.300	31.300	31.300	326,000
2023-03-24	30.950	31.750	30.950	31.600	31.600	659,000
2023-03-23	31.000	31.300	30.900	30.950	30.950	278,000
2023-03-22	31.400	31.450	30.850	31.000	31.000	288,000
2023-03-21	30.900	31.200	30.750	31.050	31.050	399,000
2023-03-20	30.400	30.800	30.050	30.700	30.700	311,000
2023-03-17	29.900	30.700	29.850	30.600	30.600	624,000
2023-03-16	30.900	30.900	29.600	29.600	29.600	1,500,000
2023-03-15	31.200	31.450	30.900	30.900	30.900	513,000
2023-03-14	31.100	31.500	30.900	31.000	31.000	664,000
2023-03-13	30.900	31.250	30.400	31.100	31.100	818,000
2023-03-10	32.100	32.300	31.150	31.250	31.250	1,256,000
2023-03-09	32.750	32.800	32.150	32.300	32.300	1,205,000
2023-03-08	33.050	33.300	32.650	32.700	32.700	802,000
2023-03-07	33.500	33.700	33.000	33.050	33.050	933,000
2023-03-06	33.400	33.550	32.850	33.400	33.400	808,000
2023-03-03	33.100	33.550	33.000	33.200	33.200	982,000
2023-03-02	32.900	33.400	32.500	32.950	32.950	1,233,000
2023-03-01	33.250	33.450	32.800	32.900	32.900	1,327,000
2023-02-24	34.750	34.800	33.500	33.600	33.600	2,751,000
2023-02-23	34.550	34.800	33.950	34.800	34.800	3,219,000
2023-02-22	33.800	35.750	33.600	34.550	34.550	13,497,000
2023-02-21	32.900	33.800	32.550	33.550	33.550	2,957,000
2023-02-20	32.900	33.350	32.700	32.850	32.850	2,665,000
2023-02-17	32.100	34.500	32.100	32.550	32.550	5,595,000

← NewerPage 15 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.