GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.800	29.400	28.200	28.600	28.600	1,121,054
2026-01-19	28.100	29.500	28.000	29.000	29.000	1,907,201
2026-01-16	26.550	28.900	26.400	27.850	27.850	1,273,318
2026-01-15	27.000	27.000	26.100	26.450	26.450	266,001
2026-01-14	26.450	27.000	26.050	26.550	26.550	425,580
2026-01-13	26.950	26.950	25.500	26.450	26.450	422,001
2026-01-12	26.650	27.100	25.950	26.500	26.500	530,204
2026-01-09	25.950	27.000	25.650	26.650	26.650	318,373
2026-01-08	25.650	26.100	25.650	25.850	25.850	269,719
2026-01-07	25.200	26.000	25.200	25.650	25.650	208,873
2026-01-06	25.900	26.000	25.200	25.400	25.400	314,861
2026-01-05	26.300	26.300	25.350	25.900	25.900	458,107
2026-01-02	25.750	26.400	25.550	26.300	26.300	363,213
2025-12-31	25.900	25.950	25.150	25.750	25.750	351,014
2025-12-30	26.200	26.200	25.150	25.900	25.900	327,529
2025-12-29	26.100	26.900	25.350	25.600	25.600	610,140
2025-12-26	26.850	27.600	26.400	27.200	27.200	1,172,260
2025-12-24	25.000	27.200	24.900	27.050	27.050	1,508,292
2025-12-23	25.000	25.150	24.600	24.800	24.800	237,000
2025-12-22	25.400	25.400	24.550	25.000	25.000	308,068
2025-12-19	25.100	25.400	24.300	24.900	24.900	378,100
2025-12-18	23.300	25.400	23.300	25.200	25.200	827,038
2025-12-17	24.800	25.050	23.000	23.500	23.500	935,112
2025-12-16	24.000	25.800	23.650	25.550	25.550	1,721,339
2025-12-15	21.500	23.650	21.500	23.650	23.650	855,981
2025-12-12	21.500	21.900	21.400	21.500	21.500	112,001
2025-12-11	21.600	22.000	21.500	21.500	21.500	73,152
2025-12-10	22.000	22.000	21.450	21.600	21.600	157,321
2025-12-09	21.700	22.000	21.500	21.800	21.800	151,181
2025-12-08	21.650	21.750	21.400	21.600	21.600	118,002
2025-12-05	21.850	22.000	21.400	21.700	21.700	120,255
2025-12-04	21.200	22.150	21.200	21.850	21.850	239,166
2025-12-03	21.750	21.750	21.250	21.700	21.700	122,036
2025-12-02	21.150	22.200	21.150	21.800	21.800	109,242
2025-12-01	21.500	21.500	21.150	21.150	21.150	48,273
2025-11-28	21.450	21.550	21.200	21.500	21.500	76,101
2025-11-27	21.350	21.500	21.100	21.450	21.450	80,554
2025-11-26	21.150	21.700	21.150	21.350	21.350	85,001
2025-11-25	20.900	21.250	20.900	21.150	21.150	79,848
2025-11-24	21.100	21.150	20.650	20.900	20.900	87,001
2025-11-21	21.150	21.450	20.550	20.800	20.800	228,002
2025-11-20	21.100	22.200	21.100	21.600	21.600	204,000
2025-11-19	21.150	21.450	21.000	21.100	21.100	125,000
2025-11-18	21.650	21.650	21.050	21.050	21.050	149,133
2025-11-17	21.350	21.600	21.200	21.550	21.550	177,077
2025-11-14	21.900	21.900	21.350	21.600	21.600	467,336
2025-11-13	22.200	22.500	22.150	22.200	22.200	119,002
2025-11-12	22.100	22.450	22.100	22.150	22.150	74,100
2025-11-11	21.900	22.400	21.850	22.100	22.100	134,200
2025-11-10	22.250	22.250	21.650	21.950	21.950	323,112
2025-11-07	22.250	22.550	22.200	22.250	22.250	91,001
2025-11-06	22.200	22.800	22.200	22.300	22.300	153,838
2025-11-05	22.400	22.750	22.150	22.250	22.250	166,130
2025-11-04	22.550	22.700	22.500	22.500	22.500	146,100
2025-11-03	23.050	23.050	22.550	22.550	22.550	285,194
2025-10-31	22.850	23.300	22.850	23.000	23.000	191,607
2025-10-30	23.000	23.300	22.850	22.850	22.850	179,200
2025-10-29	23.050	23.050	22.750	22.850	22.850	254,010
2025-10-28	23.500	23.600	23.000	23.000	23.000	314,100
2025-10-27	24.100	24.100	23.200	23.300	23.300	364,170

← NewerPage 4 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.