GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.100	24.400	23.650	23.800	23.800	246,235
2025-10-22	23.900	24.900	23.900	24.200	24.200	164,195
2025-10-21	23.750	25.500	23.750	24.150	24.150	631,225
2025-10-20	23.450	23.800	23.100	23.600	23.600	210,405
2025-10-17	23.300	23.850	23.200	23.600	23.600	90,001
2025-10-16	23.450	23.600	23.100	23.450	23.450	89,293
2025-10-15	23.800	23.800	23.300	23.350	23.350	127,184
2025-10-14	23.500	24.000	23.500	23.500	23.500	222,686
2025-10-13	24.100	24.400	23.500	23.800	23.800	211,191
2025-10-09	24.700	24.900	24.450	24.550	24.550	210,243
2025-10-08	24.500	25.000	24.250	24.900	24.900	138,797
2025-10-07	24.900	25.000	24.500	24.500	24.500	309,209
2025-10-03	25.000	25.300	24.850	24.900	24.900	171,500
2025-10-02	25.050	25.200	24.800	24.950	24.950	95,002
2025-10-01	25.250	25.400	24.900	24.950	24.950	171,623
2025-09-30	25.100	25.300	25.100	25.250	25.250	98,333
2025-09-29	25.250	25.250	25.250	25.250	25.250	0
2025-09-26	25.850	25.850	25.150	25.250	25.250	217,003
2025-09-25	26.200	26.200	25.600	25.600	25.600	313,001
2025-09-24	24.950	26.750	24.900	26.250	26.250	696,231
2025-09-23	25.138	25.188	24.539	24.888	24.888	559,437
2025-09-22	25.836	25.836	24.988	25.088	25.088	248,976
2025-09-19	25.686	25.686	24.938	25.287	25.287	475,438
2025-09-18	25.786	26.135	25.437	25.686	25.686	460,186
2025-09-17	26.650	26.800	26.000	26.000	26.000	508,108
2025-09-16	28.100	28.100	26.650	26.800	26.800	836,349
2025-09-15	27.450	28.300	27.250	28.050	28.050	1,546,238
2025-09-12	26.750	27.550	26.600	27.200	27.200	990,564
2025-09-11	26.900	27.200	26.200	26.750	26.750	701,208
2025-09-10	25.450	27.750	25.300	26.900	26.900	1,163,600
2025-09-09	26.200	26.200	25.200	25.500	25.500	392,301
2025-09-08	26.000	26.600	25.450	26.000	26.000	406,002
2025-09-05	25.500	26.200	25.100	26.200	26.200	344,153
2025-09-04	26.650	26.650	25.150	25.500	25.500	545,041
2025-09-03	27.550	27.750	25.150	26.400	26.400	1,632,250
2025-09-02	24.000	26.150	24.000	26.150	26.150	928,838
2025-09-01	23.800	23.850	23.100	23.800	23.800	158,300
2025-08-29	24.100	24.100	23.500	23.500	23.500	135,001
2025-08-28	24.500	24.750	23.750	24.000	24.000	288,000
2025-08-27	24.100	24.100	23.500	23.750	23.750	170,020
2025-08-26	23.300	24.500	23.050	23.650	23.650	259,029
2025-08-25	23.250	23.500	23.100	23.100	23.100	140,101
2025-08-22	23.900	24.000	22.900	23.100	23.100	182,000
2025-08-21	23.400	23.750	23.300	23.600	23.600	199,101
2025-08-20	22.900	23.500	22.850	23.000	23.000	168,040
2025-08-19	23.500	23.500	22.800	23.200	23.200	195,003
2025-08-18	23.800	24.000	23.450	23.550	23.550	209,003
2025-08-15	23.300	23.950	22.950	23.950	23.950	238,350
2025-08-14	23.000	23.550	23.000	23.300	23.300	170,150
2025-08-13	23.150	23.350	22.600	23.000	23.000	224,000
2025-08-12	22.400	24.050	22.300	23.300	23.300	262,006
2025-08-11	22.350	22.450	22.000	22.350	22.350	260,080
2025-08-08	22.600	22.800	22.450	22.550	22.550	144,662
2025-08-07	23.300	23.400	22.550	22.800	22.800	257,206
2025-08-06	22.800	23.600	22.800	23.150	23.150	167,001
2025-08-05	22.850	23.600	22.800	23.100	23.100	261,002
2025-08-04	22.600	22.850	22.250	22.750	22.750	109,000
2025-08-01	22.550	22.550	22.550	22.550	22.550	101,693
2025-07-31	23.100	23.300	22.350	22.550	22.550	383,001
2025-07-30	23.550	23.550	23.050	23.350	23.350	145,101

← NewerPage 5 of 21 · 1,226 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.