GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.600	23.300	22.600	23.050	23.050	92,022
2026-04-27	22.400	22.650	22.100	22.600	22.600	183,001
2026-04-24	22.400	23.150	22.400	22.600	22.600	258,233
2026-04-23	24.000	24.000	22.700	23.100	23.100	256,204
2026-04-22	23.650	23.850	23.600	23.800	23.800	144,089
2026-04-21	23.800	24.000	23.650	23.650	23.650	138,000
2026-04-20	24.050	24.100	23.500	23.750	23.750	287,433
2026-04-17	24.100	24.100	23.700	23.800	23.800	180,001
2026-04-16	24.450	24.500	23.950	24.100	24.100	216,000
2026-04-15	23.600	24.450	23.600	24.450	24.450	233,505
2026-04-14	23.850	23.900	23.250	23.800	23.800	188,249
2026-04-13	22.650	23.600	22.650	23.300	23.300	153,172
2026-04-10	23.000	23.150	22.700	22.800	22.800	159,003
2026-04-09	22.950	22.950	22.600	22.900	22.900	269,204
2026-04-08	23.800	23.800	22.900	23.150	23.150	149,873
2026-04-07	23.600	23.700	23.000	23.100	23.100	64,013
2026-04-02	23.350	23.650	23.150	23.400	23.400	126,106
2026-04-01	23.500	24.000	23.100	23.300	23.300	83,002
2026-03-31	23.500	23.850	23.050	23.050	23.050	187,006
2026-03-30	24.800	24.800	23.800	23.850	23.850	120,040
2026-03-27	24.700	25.000	24.450	24.800	24.800	124,006
2026-03-26	24.800	25.000	24.650	24.800	24.800	139,697
2026-03-25	24.300	24.850	24.200	24.850	24.850	212,002
2026-03-24	24.300	24.500	23.600	24.300	24.300	385,006
2026-03-23	23.000	23.800	23.000	23.450	23.450	206,003
2026-03-20	23.450	24.000	23.150	23.600	23.600	126,000
2026-03-19	23.850	23.900	23.200	23.450	23.450	240,179
2026-03-18	24.000	24.150	23.850	23.900	23.900	210,002
2026-03-17	24.700	24.700	23.600	24.000	24.000	175,489
2026-03-16	23.900	24.200	23.750	24.200	24.200	187,010
2026-03-13	24.300	24.350	23.800	24.200	24.200	118,702
2026-03-12	24.850	24.850	24.000	24.300	24.300	223,002
2026-03-11	24.200	24.850	24.000	24.650	24.650	214,050
2026-03-10	24.200	24.400	23.800	24.200	24.200	92,036
2026-03-09	22.700	24.000	22.700	24.000	24.000	204,011
2026-03-06	24.650	25.300	24.300	25.050	25.050	177,005
2026-03-05	24.300	25.200	24.300	24.650	24.650	171,004
2026-03-04	24.350	24.500	23.300	24.500	24.500	396,200
2026-03-03	25.800	25.800	24.800	24.800	24.800	320,013
2026-03-02	25.000	26.100	25.000	25.400	25.400	246,302
2026-02-26	26.100	26.500	25.900	26.200	26.200	379,255
2026-02-25	26.700	26.700	26.050	26.250	26.250	256,779
2026-02-24	26.700	27.350	26.150	26.500	26.500	491,692
2026-02-23	26.650	26.700	26.000	26.650	26.650	358,002
2026-02-11	26.400	26.800	26.000	26.050	26.050	341,003
2026-02-10	27.300	27.300	26.250	26.550	26.550	189,004
2026-02-09	26.800	27.100	26.200	26.500	26.500	394,011
2026-02-06	27.450	27.450	26.300	26.800	26.800	409,085
2026-02-05	27.550	28.350	27.400	27.450	27.450	403,011
2026-02-04	27.400	28.600	27.250	27.550	27.550	400,096
2026-02-03	27.550	27.950	27.350	27.400	27.400	363,604
2026-02-02	29.000	29.000	27.300	27.550	27.550	545,008
2026-01-30	29.200	29.200	27.950	28.900	28.900	627,719
2026-01-29	28.650	29.200	28.200	29.200	29.200	685,283
2026-01-28	29.200	29.700	28.500	28.600	28.600	538,670
2026-01-27	28.250	29.350	28.050	29.000	29.000	583,263
2026-01-26	28.800	29.300	28.250	28.250	28.250	566,151
2026-01-23	28.800	29.300	28.400	28.800	28.800	657,301
2026-01-22	29.400	29.700	28.600	29.000	29.000	714,287
2026-01-21	28.400	30.000	28.000	29.400	29.400	1,079,015

← NewerPage 3 of 21 · 1,222 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.