GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	26.300	26.300	25.800	26.150	26.150	136,000
2022-05-23	26.000	26.200	25.800	26.150	26.150	125,000
2022-05-20	26.300	26.300	25.700	25.750	25.750	277,000
2022-05-19	25.800	25.950	25.600	25.800	25.800	149,000
2022-05-18	25.700	26.500	25.700	26.000	26.000	225,000
2022-05-17	25.550	26.100	25.200	25.700	25.700	270,000
2022-05-16	26.500	26.500	25.500	25.650	25.650	448,000
2022-05-13	26.100	26.550	25.700	25.850	25.850	529,000
2022-05-12	26.800	26.900	25.900	26.100	26.100	354,000
2022-05-11	26.800	27.300	26.650	26.700	26.700	206,000
2022-05-10	26.200	27.300	26.200	27.000	27.000	245,000
2022-05-09	27.550	27.600	26.950	27.100	27.100	510,000
2022-05-06	27.650	27.850	27.450	27.750	27.750	263,000
2022-05-05	28.050	28.100	27.700	27.850	27.850	418,000
2022-05-04	28.050	28.350	27.900	27.900	27.900	303,000
2022-05-03	28.350	28.650	28.000	28.050	28.050	308,000
2022-04-29	28.600	28.750	28.300	28.350	28.350	344,000
2022-04-28	29.000	29.000	28.450	28.500	28.500	306,000
2022-04-27	27.800	28.950	27.550	28.600	28.600	612,000
2022-04-26	29.450	29.450	28.250	28.600	28.600	1,598,000
2022-04-25	31.000	31.200	28.800	28.850	28.850	5,032,000
2022-04-22	29.800	32.450	29.650	31.950	31.950	10,898,000
2022-04-21	29.000	29.600	28.650	29.500	29.500	653,000
2022-04-20	29.400	29.400	28.600	28.800	28.800	544,000
2022-04-19	30.000	30.050	29.000	29.300	29.300	661,000
2022-04-18	30.500	31.350	29.800	29.850	29.850	1,453,000
2022-04-15	29.650	30.400	29.600	30.000	30.000	678,000
2022-04-14	29.500	29.800	29.000	29.650	29.650	459,000
2022-04-13	29.550	29.700	29.150	29.300	29.300	285,000
2022-04-12	29.400	29.650	29.200	29.400	29.400	624,000
2022-04-11	30.150	30.700	29.500	29.700	29.700	749,000
2022-04-08	29.650	30.200	29.350	30.050	30.050	572,000
2022-04-07	30.100	31.000	29.650	29.700	29.700	3,814,000
2022-04-06	29.200	30.150	28.800	29.800	29.800	953,000
2022-04-01	29.900	30.000	28.950	29.100	29.100	683,000
2022-03-31	29.150	30.000	29.150	29.750	29.750	1,001,000
2022-03-30	29.000	29.400	28.750	29.150	29.150	420,000
2022-03-29	28.550	29.400	28.250	29.150	29.150	1,000,000
2022-03-28	28.200	28.450	28.000	28.200	28.200	189,000
2022-03-25	28.350	28.350	27.900	28.200	28.200	301,000
2022-03-24	28.300	28.500	28.000	28.300	28.300	186,000
2022-03-23	28.350	28.450	28.200	28.250	28.250	160,000
2022-03-22	28.700	28.700	28.200	28.400	28.400	116,000
2022-03-21	28.750	28.750	28.350	28.450	28.450	191,000
2022-03-18	27.800	28.750	27.800	28.450	28.450	426,000
2022-03-17	27.550	27.850	27.550	27.800	27.800	132,000
2022-03-16	27.600	27.750	27.300	27.550	27.550	80,000
2022-03-15	27.500	27.600	27.100	27.600	27.600	144,000
2022-03-14	27.650	27.850	27.400	27.500	27.500	134,000
2022-03-11	27.350	27.750	27.050	27.400	27.400	296,000
2022-03-10	27.800	28.100	27.700	27.850	27.850	204,000
2022-03-09	28.150	28.150	27.450	27.950	27.950	161,000
2022-03-08	27.800	28.000	26.950	27.500	27.500	421,000
2022-03-07	28.000	28.300	27.450	28.050	28.050	462,000
2022-03-04	29.000	29.000	28.350	28.450	28.450	219,000
2022-03-03	28.900	29.300	28.700	28.700	28.700	133,000
2022-03-02	28.650	29.050	28.450	28.900	28.900	301,000
2022-03-01	28.200	28.950	28.150	28.850	28.850	307,000
2022-02-25	28.900	28.900	28.200	28.350	28.350	405,000
2022-02-24	29.500	29.600	28.400	28.550	28.550	735,000

← NewerPage 19 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.