GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.800	30.700	28.500	29.800	29.800	8,463,000
2022-11-10	29.300	31.000	28.100	28.200	28.200	6,906,000
2022-11-09	28.700	29.200	28.650	28.700	28.700	1,027,000
2022-11-08	29.350	29.900	28.400	28.400	28.400	2,446,000
2022-11-07	28.400	29.200	28.200	28.700	28.700	1,517,000
2022-11-04	28.550	28.900	28.150	28.300	28.300	1,200,000
2022-11-03	28.500	28.800	28.050	28.400	28.400	1,169,000
2022-11-02	28.400	28.800	28.050	28.550	28.550	1,605,000
2022-11-01	27.300	28.550	27.250	28.050	28.050	1,499,000
2022-10-31	27.100	27.700	26.950	27.300	27.300	891,000
2022-10-28	27.350	28.000	26.650	26.700	26.700	1,500,000
2022-10-27	26.450	27.900	26.250	27.800	27.800	2,295,000
2022-10-26	26.200	26.500	25.750	26.150	26.150	1,229,000
2022-10-25	27.000	27.200	26.150	26.200	26.200	1,416,000
2022-10-24	27.450	27.750	27.000	27.000	27.000	741,000
2022-10-21	27.400	27.600	26.950	27.050	27.050	1,602,000
2022-10-20	27.850	28.050	27.000	27.600	27.600	1,794,000
2022-10-19	28.500	28.800	27.800	27.850	27.850	1,468,000
2022-10-18	29.000	29.500	28.150	28.500	28.500	2,354,000
2022-10-17	28.300	28.500	27.150	28.400	28.400	2,908,000
2022-10-14	28.600	29.200	28.100	28.700	28.700	3,968,000
2022-10-13	29.800	29.800	27.150	27.150	27.150	4,897,000
2022-10-12	30.400	30.500	28.850	29.300	29.300	3,687,000
2022-10-11	30.700	30.700	29.300	29.650	29.650	3,965,000
2022-10-07	32.000	32.700	31.200	31.200	31.200	3,698,000
2022-10-06	32.150	32.600	31.650	32.250	32.250	3,752,000
2022-10-05	33.700	33.800	32.150	32.200	32.200	5,546,000
2022-10-04	34.000	34.750	33.050	33.050	33.050	6,520,000
2022-10-03	34.350	35.700	32.950	33.000	33.000	6,238,000
2022-09-30	33.950	34.700	32.500	34.450	34.450	5,491,000
2022-09-29	34.500	36.000	33.500	34.000	34.000	9,888,000
2022-09-28	35.850	36.700	33.250	33.250	33.250	8,399,000
2022-09-27	36.400	37.800	33.700	36.850	36.850	13,686,000
2022-09-26	38.500	39.600	36.400	36.400	36.400	11,449,000
2022-09-23	43.500	45.600	39.350	40.400	40.400	51,945,000
2022-09-22	40.650	43.450	38.950	43.450	43.450	22,605,000
2022-09-21	38.750	40.500	38.750	39.500	39.500	3,109,000
2022-09-20	38.350	38.850	38.050	38.750	38.750	1,409,000
2022-09-19	40.600	40.800	37.800	37.850	37.850	2,221,000
2022-09-16	40.250	41.000	40.000	40.600	40.600	1,499,000
2022-09-15	41.600	41.800	40.150	40.250	40.250	2,624,000
2022-09-14	40.000	41.600	40.000	41.300	41.300	2,956,000
2022-09-13	41.100	41.500	40.300	40.400	40.400	2,341,000
2022-09-12	42.900	42.900	40.100	41.500	41.500	2,949,000
2022-09-08	42.000	43.000	42.000	42.300	42.300	4,230,000
2022-09-07	41.650	41.800	40.300	41.800	41.800	4,442,000
2022-09-06	46.900	46.900	40.100	41.800	41.800	46,943,000
2022-09-05	41.000	44.100	40.500	44.100	44.100	13,122,000
2022-09-02	39.200	41.200	38.700	40.100	40.100	26,877,000
2022-09-01	39.000	39.950	36.100	39.000	39.000	38,625,000
2022-08-31	36.350	36.350	36.350	36.350	36.350	2,201,000
2022-08-30	30.600	33.050	30.500	33.050	33.050	3,574,000
2022-08-29	28.800	30.150	28.500	30.050	30.050	1,347,000
2022-08-26	29.450	29.950	29.050	29.150	29.150	799,000
2022-08-25	30.500	30.500	29.100	29.300	29.300	1,714,000
2022-08-24	29.800	30.250	29.350	30.100	30.100	1,743,000
2022-08-23	30.000	30.600	29.100	29.650	29.650	2,455,000
2022-08-22	28.400	31.100	28.400	30.150	30.150	5,138,000
2022-08-19	28.700	29.000	28.250	28.500	28.500	1,322,000
2022-08-18	28.300	29.900	28.250	28.700	28.700	5,867,000

← NewerPage 17 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.