GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27.100	28.200	26.900	27.750	27.750	732,000
2022-08-16	26.600	27.500	26.600	27.000	27.000	432,000
2022-08-15	26.600	26.750	26.450	26.600	26.600	621,000
2022-08-12	26.850	27.000	26.450	26.600	26.600	362,000
2022-08-11	26.800	26.850	26.450	26.750	26.750	363,000
2022-08-10	27.150	27.150	26.800	26.800	26.800	144,000
2022-08-09	26.850	27.100	26.850	26.950	26.950	188,000
2022-08-08	27.150	27.150	26.500	27.100	27.100	210,000
2022-08-05	26.650	27.200	26.650	27.150	27.150	251,000
2022-08-04	26.850	26.900	26.050	26.650	26.650	445,000
2022-08-03	27.400	28.000	26.650	26.850	26.850	688,000
2022-08-02	29.150	29.150	27.750	27.900	27.900	723,000
2022-08-01	29.300	29.550	28.950	29.150	29.150	433,000
2022-07-29	29.600	29.800	29.250	29.400	29.400	645,000
2022-07-28	29.300	29.850	29.300	29.400	29.400	549,000
2022-07-27	28.950	29.500	28.800	29.400	29.400	510,000
2022-07-26	29.400	29.900	28.550	28.950	28.950	897,000
2022-07-25	29.700	30.450	29.200	29.200	29.200	2,449,000
2022-07-22	29.000	29.900	29.000	29.400	29.400	997,000
2022-07-21	29.200	29.200	28.750	29.000	29.000	331,000
2022-07-20	29.350	29.600	28.700	28.950	28.950	924,000
2022-07-19	29.300	29.900	29.150	29.350	29.350	964,000
2022-07-18	29.650	30.050	29.100	29.350	29.350	1,186,000
2022-07-15	29.900	30.950	28.600	29.800	29.800	3,868,000
2022-07-14	27.800	30.300	27.650	29.650	29.650	4,591,000
2022-07-13	27.900	28.350	27.300	27.550	27.550	1,344,000
2022-07-12	28.250	29.200	27.100	27.150	27.150	2,813,000
2022-07-11	26.200	27.100	26.000	26.700	26.700	253,000
2022-07-08	25.950	27.000	25.950	26.300	26.300	345,000
2022-07-07	25.950	25.950	25.250	25.750	25.750	312,000
2022-07-06	25.800	26.150	25.500	25.700	25.700	381,000
2022-07-05	25.000	25.800	24.800	25.800	25.800	507,000
2022-07-04	25.300	25.350	24.250	24.850	24.850	641,000
2022-07-01	27.650	27.650	25.000	25.000	25.000	2,280,000
2022-06-30	29.200	31.400	27.600	27.650	27.650	6,371,000
2022-06-29	27.550	29.000	27.200	28.550	28.550	1,472,000
2022-06-28	27.800	27.800	27.200	27.400	27.400	370,000
2022-06-27	28.000	28.000	27.450	27.600	27.600	341,000
2022-06-24	27.700	28.150	27.650	27.650	27.650	324,000
2022-06-23	27.900	28.000	27.200	27.700	27.700	715,000
2022-06-22	27.323	28.813	27.124	27.869	27.869	1,141,350
2022-06-21	27.373	27.373	26.826	27.124	27.124	312,009
2022-06-20	28.018	28.267	26.627	27.174	27.174	529,409
2022-06-17	28.118	28.714	27.323	27.422	27.422	818,269
2022-06-16	27.900	29.000	27.800	28.050	28.050	979,000
2022-06-15	27.000	29.450	27.000	27.900	27.900	4,370,000
2022-06-14	26.800	26.950	26.450	26.800	26.800	103,000
2022-06-13	27.250	27.450	26.650	26.800	26.800	147,000
2022-06-10	26.650	27.400	26.650	27.200	27.200	169,000
2022-06-09	26.600	27.600	26.350	27.200	27.200	353,000
2022-06-08	26.500	26.500	26.250	26.450	26.450	116,000
2022-06-07	26.500	26.500	26.100	26.400	26.400	113,000
2022-06-06	26.700	26.700	26.200	26.350	26.350	77,000
2022-06-02	26.500	26.500	26.200	26.350	26.350	101,000
2022-06-01	26.350	26.450	26.250	26.350	26.350	85,000
2022-05-31	26.100	26.550	26.100	26.350	26.350	93,000
2022-05-30	26.150	26.300	26.000	26.300	26.300	163,000
2022-05-27	25.700	26.450	25.700	26.000	26.000	152,000
2022-05-26	25.900	26.100	25.700	25.850	25.850	160,000
2022-05-25	26.050	26.150	25.900	25.900	25.900	85,000

← NewerPage 18 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.