GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.350	24.350	23.000	23.550	23.550	292,035
2025-07-28	24.250	24.300	23.900	23.950	23.950	127,001
2025-07-25	24.000	24.300	23.900	24.250	24.250	77,472
2025-07-24	24.500	24.600	23.800	24.000	24.000	228,168
2025-07-23	24.500	24.700	24.100	24.450	24.450	207,201
2025-07-22	24.750	25.450	23.850	23.850	23.850	301,001
2025-07-21	23.800	24.950	23.800	24.700	24.700	208,167
2025-07-18	24.950	24.950	24.000	24.100	24.100	268,430
2025-07-17	24.600	25.450	24.300	24.800	24.800	384,031
2025-07-16	23.500	24.500	23.500	24.250	24.250	172,625
2025-07-15	23.700	23.700	23.350	23.500	23.500	99,252
2025-07-14	23.500	23.750	23.250	23.500	23.500	119,200
2025-07-11	23.500	24.200	23.500	23.900	23.900	196,001
2025-07-10	23.500	23.750	23.250	23.600	23.600	164,233
2025-07-09	23.800	23.800	23.350	23.350	23.350	294,010
2025-07-08	23.500	24.500	23.500	24.100	24.100	296,000
2025-07-07	23.950	23.950	23.400	23.500	23.500	350,099
2025-07-04	24.550	24.800	23.500	24.300	24.300	538,290
2025-07-03	25.200	25.450	24.550	24.550	24.550	471,100
2025-07-02	25.100	25.750	25.000	25.200	25.200	310,000
2025-07-01	25.200	25.450	25.050	25.100	25.100	374,236
2025-06-30	25.450	26.100	25.050	25.300	25.300	338,161
2025-06-27	25.700	26.750	25.250	25.450	25.450	522,101
2025-06-26	26.000	26.300	25.600	25.650	25.650	340,001
2025-06-25	26.500	26.750	25.900	26.000	26.000	457,102
2025-06-24	25.600	26.850	25.450	26.300	26.300	938,599
2025-06-23	26.900	27.350	25.600	25.600	25.600	1,536,381
2025-06-20	28.450	29.500	27.500	28.050	28.050	1,915,498
2025-06-19	29.500	30.950	29.500	30.450	30.450	1,296,761
2025-06-18	28.400	30.800	27.700	30.450	30.450	1,159,700
2025-06-17	28.650	29.350	28.000	28.650	28.650	974,521
2025-06-16	25.850	28.400	25.850	28.400	28.400	867,701
2025-06-13	26.000	26.000	25.400	25.850	25.850	309,300
2025-06-12	25.750	27.100	25.750	26.500	26.500	565,022
2025-06-11	25.700	25.700	25.000	25.300	25.300	369,267
2025-06-10	25.050	26.100	24.600	25.700	25.700	609,812
2025-06-09	26.000	26.000	24.850	25.050	25.050	546,056
2025-06-06	27.650	27.650	25.450	26.000	26.000	1,193,000
2025-06-05	26.800	28.400	26.000	27.650	27.650	1,776,784
2025-06-04	26.000	27.850	26.000	27.700	27.700	3,388,964
2025-06-03	23.900	25.350	23.700	25.350	25.350	786,102
2025-06-02	24.500	24.500	23.050	23.050	23.050	1,334,101
2025-05-29	23.700	24.550	22.700	24.550	24.550	2,265,298
2025-05-28	22.350	22.350	22.050	22.350	22.350	871,061
2025-05-27	18.500	20.350	18.350	20.350	20.350	783,500
2025-05-26	18.500	18.650	18.150	18.500	18.500	155,021
2025-05-23	18.150	18.250	18.150	18.150	18.150	19,048
2025-05-22	18.850	18.900	18.300	18.400	18.400	125,000
2025-05-21	19.000	19.000	18.600	18.750	18.750	50,100
2025-05-20	18.900	18.900	18.700	18.800	18.800	32,000
2025-05-19	18.900	19.400	18.700	18.800	18.800	76,002
2025-05-16	18.900	18.950	18.700	18.750	18.750	36,000
2025-05-15	18.850	19.150	18.700	18.800	18.800	102,001
2025-05-14	18.200	18.850	18.200	18.750	18.750	164,121
2025-05-13	18.050	18.450	18.050	18.300	18.300	85,053
2025-05-12	18.000	18.100	17.800	18.000	18.000	42,038
2025-05-09	17.850	18.000	17.750	18.000	18.000	47,007
2025-05-08	17.950	18.300	17.600	17.850	17.850	57,001
2025-05-07	18.000	18.000	17.550	17.800	17.800	55,200
2025-05-06	17.800	17.850	17.650	17.850	17.850	74,702

← NewerPage 6 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.