GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.650	18.650	17.150	17.650	17.650	162,157
2025-05-02	18.950	18.950	18.350	18.500	18.500	83,001
2025-04-30	18.750	18.750	18.200	18.400	18.400	195,002
2025-04-29	18.050	19.500	18.050	18.850	18.850	367,162
2025-04-28	16.550	18.050	16.550	18.050	18.050	198,384
2025-04-25	16.150	16.650	16.150	16.450	16.450	91,192
2025-04-24	16.250	16.250	16.000	16.100	16.100	61,001
2025-04-23	15.850	16.350	15.850	16.050	16.050	70,012
2025-04-22	15.800	15.950	15.650	15.800	15.800	198,002
2025-04-21	16.550	16.550	15.900	16.000	16.000	142,002
2025-04-18	16.600	16.700	16.400	16.700	16.700	94,371
2025-04-17	16.100	17.000	16.100	16.700	16.700	66,002
2025-04-16	17.000	17.050	16.900	16.950	16.950	48,002
2025-04-15	16.750	17.150	16.600	17.050	17.050	123,060
2025-04-14	17.000	17.100	16.100	16.450	16.450	185,017
2025-04-11	15.950	16.900	15.600	16.900	16.900	236,060
2025-04-10	16.050	17.300	16.050	17.300	17.300	829,000
2025-04-09	15.750	16.300	15.750	15.750	15.750	847,493
2025-04-08	17.500	17.950	17.500	17.500	17.500	504,042
2025-04-07	19.400	19.400	19.400	19.400	19.400	43,076
2025-04-02	21.300	21.550	21.000	21.550	21.550	78,101
2025-04-01	20.800	21.450	20.800	21.300	21.300	171,034
2025-03-31	22.300	22.300	20.400	20.750	20.750	542,003
2025-03-28	23.450	23.450	22.500	22.650	22.650	330,224
2025-03-27	23.800	23.800	23.300	23.450	23.450	184,011
2025-03-26	23.850	23.950	23.800	23.850	23.850	42,010
2025-03-25	23.900	23.950	23.800	23.850	23.850	102,072
2025-03-24	23.950	24.150	23.900	23.900	23.900	97,016
2025-03-21	24.100	24.100	23.950	23.950	23.950	54,060
2025-03-20	24.150	24.150	23.900	24.000	24.000	69,051
2025-03-19	24.200	24.200	24.000	24.000	24.000	60,018
2025-03-18	24.050	24.300	24.050	24.100	24.100	53,012
2025-03-17	24.150	24.150	24.000	24.000	24.000	37,008
2025-03-14	24.000	24.200	23.950	24.050	24.050	62,005
2025-03-13	24.300	24.400	24.100	24.100	24.100	102,003
2025-03-12	24.550	24.600	24.300	24.350	24.350	117,101
2025-03-11	24.100	24.600	23.800	24.500	24.500	246,006
2025-03-10	24.100	24.100	24.000	24.000	24.000	97,050
2025-03-07	24.200	24.300	24.050	24.100	24.100	56,003
2025-03-06	24.250	24.350	24.100	24.150	24.150	92,003
2025-03-05	24.250	24.250	24.000	24.150	24.150	90,004
2025-03-04	24.100	24.250	23.950	24.250	24.250	100,002
2025-03-03	24.050	24.250	24.000	24.100	24.100	81,010
2025-02-27	24.300	24.350	24.200	24.200	24.200	99,056
2025-02-26	24.450	24.450	24.250	24.250	24.250	105,005
2025-02-25	24.550	24.650	24.350	24.350	24.350	62,889
2025-02-24	24.500	24.600	24.450	24.500	24.500	79,007
2025-02-21	24.350	24.700	24.350	24.550	24.550	101,101
2025-02-20	24.200	24.400	24.200	24.300	24.300	78,064
2025-02-19	24.150	24.350	24.050	24.200	24.200	115,150
2025-02-18	24.300	24.300	24.200	24.250	24.250	100,002
2025-02-17	24.400	24.400	24.250	24.300	24.300	133,014
2025-02-14	24.600	24.600	24.400	24.400	24.400	110,400
2025-02-13	24.400	24.600	24.400	24.500	24.500	70,003
2025-02-12	24.550	24.650	24.400	24.450	24.450	66,002
2025-02-11	24.700	24.750	24.400	24.400	24.400	45,002
2025-02-10	24.500	24.700	24.300	24.450	24.450	61,006
2025-02-07	24.600	24.800	24.500	24.750	24.750	71,002
2025-02-06	24.350	24.750	24.350	24.600	24.600	121,163
2025-02-05	24.350	24.350	24.100	24.300	24.300	45,001

← NewerPage 7 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.