GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	29.500	29.600	28.400	28.550	28.550	735,000
2022-02-23	30.100	30.600	29.450	29.700	29.700	1,345,000
2022-02-22	30.500	30.700	29.100	29.400	29.400	2,103,000
2022-02-21	28.400	29.150	28.400	29.100	29.100	365,000
2022-02-18	28.250	28.450	27.950	28.200	28.200	170,000
2022-02-17	28.700	28.700	27.500	28.250	28.250	848,000
2022-02-16	28.800	28.900	28.450	28.500	28.500	105,000
2022-02-15	28.300	28.900	28.250	28.350	28.350	168,000
2022-02-14	29.000	29.000	28.100	28.250	28.250	236,000
2022-02-11	29.450	29.600	28.950	29.000	29.000	271,000
2022-02-10	31.000	31.000	29.450	29.450	29.450	553,000
2022-02-09	30.000	30.000	29.250	29.750	29.750	428,000
2022-02-08	28.550	30.150	28.500	29.800	29.800	2,350,000
2022-02-07	28.500	28.900	28.050	28.750	28.750	265,000
2022-01-26	28.100	29.150	28.100	28.250	28.250	726,000
2022-01-25	27.600	28.600	27.600	28.000	28.000	378,000
2022-01-24	28.300	28.300	27.700	27.850	27.850	522,000
2022-01-21	28.550	29.000	28.300	28.450	28.450	353,000
2022-01-20	30.000	30.000	29.000	29.050	29.050	452,000
2022-01-19	29.750	30.100	29.500	29.800	29.800	218,000
2022-01-18	29.900	30.200	29.500	29.950	29.950	378,000
2022-01-17	30.300	30.750	29.450	29.900	29.900	1,936,000
2022-01-14	29.000	31.000	28.250	30.000	30.000	1,732,000
2022-01-13	29.000	29.250	28.800	28.950	28.950	147,000
2022-01-12	29.450	29.900	29.000	29.000	29.000	174,000
2022-01-11	29.500	30.300	29.000	29.450	29.450	510,000
2022-01-10	28.950	29.550	28.850	29.350	29.350	229,000
2022-01-07	28.550	29.250	28.550	29.050	29.050	206,000
2022-01-06	28.850	28.900	28.500	28.550	28.550	260,000
2022-01-05	29.350	29.700	28.850	28.850	28.850	268,000
2022-01-04	29.450	29.600	29.050	29.150	29.150	224,000
2022-01-03	29.800	29.850	28.850	29.500	29.500	290,000
2021-12-30	29.800	30.250	29.600	29.600	29.600	204,000
2021-12-29	29.700	30.200	29.650	29.750	29.750	225,000
2021-12-28	29.950	29.950	29.450	29.600	29.600	289,000
2021-12-27	29.950	30.350	29.600	29.900	29.900	259,000
2021-12-24	30.850	30.850	29.850	29.950	29.950	389,000
2021-12-23	30.250	30.750	30.100	30.350	30.350	387,000
2021-12-22	31.250	31.350	30.700	30.750	30.750	294,000
2021-12-21	30.750	32.000	30.250	30.900	30.900	643,000
2021-12-20	30.250	31.400	30.250	30.750	30.750	624,000
2021-12-17	30.600	31.250	30.250	30.250	30.250	684,000
2021-12-16	30.200	32.500	30.000	30.600	30.600	1,855,000
2021-12-15	28.600	30.150	28.250	30.100	30.100	543,000
2021-12-14	29.650	29.900	28.400	28.600	28.600	723,000
2021-12-13	29.000	29.900	29.000	29.550	29.550	480,000
2021-12-10	28.700	29.450	28.700	28.800	28.800	314,000
2021-12-09	29.500	29.500	28.600	28.600	28.600	500,000
2021-12-08	29.250	29.900	28.800	29.200	29.200	540,000
2021-12-07	29.000	29.450	28.550	28.700	28.700	559,000
2021-12-06	30.000	30.300	29.000	29.000	29.000	559,000
2021-12-03	29.500	30.050	29.300	29.550	29.550	491,000
2021-12-02	30.500	30.600	29.550	29.550	29.550	785,000
2021-12-01	31.000	31.950	29.950	30.450	30.450	1,932,000
2021-11-30	28.900	32.450	28.700	31.450	31.450	3,647,000
2021-11-29	29.450	29.950	28.900	29.950	29.950	6,861,000
2021-11-26	26.700	28.200	26.500	27.250	27.250	1,100,000
2021-11-25	27.250	27.500	26.750	26.750	26.750	403,000
2021-11-24	27.150	27.300	27.000	27.250	27.250	166,000
2021-11-23	27.700	27.900	26.950	27.350	27.350	404,000

← NewerPage 20 of 21 · 1,228 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.