GlycoNex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.200 | 23.500 | 23.050 | 23.300 | 23.300 | 162,000 |
| 2026-07-22 | 23.650 | 23.700 | 23.200 | 23.450 | 23.450 | 97,000 |
| 2026-07-21 | 23.350 | 23.650 | 23.000 | 23.650 | 23.650 | 147,001 |
| 2026-07-20 | 23.000 | 24.200 | 23.000 | 23.350 | 23.350 | 170,000 |
| 2026-07-17 | 23.900 | 24.000 | 23.100 | 23.450 | 23.450 | 175,000 |
| 2026-07-16 | 24.050 | 24.100 | 23.950 | 23.950 | 23.950 | 168,040 |
| 2026-07-15 | 23.850 | 24.700 | 23.700 | 24.400 | 24.400 | 95,102 |
| 2026-07-14 | 24.400 | 24.400 | 23.600 | 23.850 | 23.850 | 391,044 |
| 2026-07-13 | 25.050 | 25.100 | 24.500 | 24.700 | 24.700 | 251,158 |
| 2026-07-10 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-07-09 | 25.650 | 25.650 | 25.100 | 25.200 | 25.200 | 161,099 |
| 2026-07-08 | 25.800 | 26.000 | 25.350 | 25.650 | 25.650 | 189,370 |
| 2026-07-07 | 26.400 | 26.700 | 25.750 | 25.800 | 25.800 | 421,005 |
| 2026-07-06 | 25.650 | 26.650 | 25.650 | 26.350 | 26.350 | 649,129 |
| 2026-07-03 | 25.300 | 25.950 | 25.250 | 25.500 | 25.500 | 259,648 |
| 2026-07-02 | 25.200 | 26.000 | 25.200 | 25.300 | 25.300 | 187,000 |
| 2026-07-01 | 25.600 | 25.600 | 25.100 | 25.150 | 25.150 | 243,002 |
| 2026-06-30 | 25.550 | 25.750 | 25.200 | 25.600 | 25.600 | 223,100 |
| 2026-06-29 | 25.000 | 26.400 | 24.950 | 25.500 | 25.500 | 358,438 |
| 2026-06-26 | 25.800 | 25.800 | 24.600 | 24.600 | 24.600 | 266,030 |
| 2026-06-25 | 25.950 | 26.200 | 25.500 | 25.800 | 25.800 | 239,971 |
| 2026-06-24 | 25.350 | 25.900 | 24.950 | 25.800 | 25.800 | 358,002 |
| 2026-06-23 | 25.500 | 25.550 | 25.000 | 25.000 | 25.000 | 302,511 |
| 2026-06-22 | 25.350 | 25.600 | 24.750 | 25.500 | 25.500 | 459,225 |
| 2026-06-18 | 25.200 | 25.650 | 25.150 | 25.300 | 25.300 | 191,235 |
| 2026-06-17 | 25.100 | 25.550 | 25.000 | 25.400 | 25.400 | 198,000 |
| 2026-06-16 | 25.700 | 25.700 | 25.000 | 25.100 | 25.100 | 350,101 |
| 2026-06-15 | 26.150 | 26.500 | 25.400 | 25.700 | 25.700 | 1,017,200 |
| 2026-06-12 | 30.000 | 30.000 | 26.200 | 26.800 | 26.800 | 2,318,000 |
| 2026-06-11 | 25.900 | 27.750 | 25.600 | 27.750 | 27.750 | 2,814,491 |
| 2026-06-10 | 25.500 | 25.850 | 25.100 | 25.250 | 25.250 | 204,001 |
| 2026-06-09 | 25.600 | 25.600 | 24.900 | 25.100 | 25.100 | 172,101 |
| 2026-06-08 | 25.600 | 25.600 | 24.650 | 25.100 | 25.100 | 319,001 |
| 2026-06-05 | 26.250 | 26.250 | 25.550 | 26.100 | 26.100 | 250,001 |
| 2026-06-04 | 26.200 | 26.750 | 25.950 | 26.050 | 26.050 | 250,000 |
| 2026-06-03 | 25.550 | 26.450 | 25.400 | 26.200 | 26.200 | 345,501 |
| 2026-06-02 | 25.500 | 26.200 | 25.500 | 26.200 | 26.200 | 312,001 |
| 2026-06-01 | 25.400 | 26.500 | 25.400 | 26.150 | 26.150 | 391,298 |
| 2026-05-29 | 26.800 | 26.900 | 25.000 | 25.500 | 25.500 | 940,135 |
| 2026-05-28 | 28.250 | 28.300 | 27.500 | 27.500 | 27.500 | 497,363 |
| 2026-05-27 | 28.450 | 29.000 | 27.600 | 28.250 | 28.250 | 865,331 |
| 2026-05-26 | 26.300 | 28.800 | 26.200 | 28.300 | 28.300 | 753,188 |
| 2026-05-25 | 27.950 | 27.950 | 26.150 | 26.600 | 26.600 | 580,061 |
| 2026-05-22 | 25.800 | 27.100 | 25.500 | 26.900 | 26.900 | 617,285 |
| 2026-05-21 | 25.100 | 25.800 | 24.850 | 25.700 | 25.700 | 249,160 |
| 2026-05-20 | 25.100 | 25.200 | 24.800 | 25.100 | 25.100 | 274,100 |
| 2026-05-19 | 25.700 | 25.800 | 25.000 | 25.050 | 25.050 | 486,001 |
| 2026-05-18 | 24.600 | 26.000 | 24.400 | 25.700 | 25.700 | 1,317,101 |
| 2026-05-15 | 22.650 | 24.900 | 22.650 | 24.500 | 24.500 | 1,067,443 |
| 2026-05-14 | 22.800 | 22.800 | 22.550 | 22.650 | 22.650 | 107,010 |
| 2026-05-13 | 22.350 | 23.500 | 22.300 | 22.700 | 22.700 | 218,199 |
| 2026-05-12 | 22.400 | 22.550 | 22.250 | 22.500 | 22.500 | 160,000 |
| 2026-05-11 | 22.500 | 22.650 | 22.250 | 22.400 | 22.400 | 274,106 |
| 2026-05-08 | 22.850 | 23.150 | 22.300 | 22.500 | 22.500 | 245,003 |
| 2026-05-07 | 22.900 | 23.200 | 22.550 | 22.850 | 22.850 | 189,109 |
| 2026-05-06 | 23.800 | 23.900 | 22.400 | 22.900 | 22.900 | 293,161 |
| 2026-05-05 | 23.400 | 23.800 | 23.350 | 23.750 | 23.750 | 117,167 |
| 2026-05-04 | 24.050 | 24.150 | 23.300 | 23.400 | 23.400 | 326,052 |
| 2026-04-30 | 23.600 | 24.150 | 23.450 | 24.000 | 24.000 | 231,232 |
| 2026-04-29 | 23.000 | 23.850 | 23.000 | 23.500 | 23.500 | 159,651 |
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.