GlycoNex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.350 | 24.350 | 24.150 | 24.150 | 24.150 | 70,027 |
| 2025-02-03 | 23.850 | 24.250 | 23.750 | 24.150 | 24.150 | 181,001 |
| 2025-01-22 | 23.850 | 23.950 | 23.700 | 23.800 | 23.800 | 109,000 |
| 2025-01-21 | 23.800 | 24.000 | 23.600 | 23.850 | 23.850 | 116,000 |
| 2025-01-20 | 23.650 | 24.100 | 23.650 | 23.900 | 23.900 | 91,000 |
| 2025-01-17 | 24.000 | 24.000 | 23.850 | 23.900 | 23.900 | 38,000 |
| 2025-01-16 | 24.050 | 24.300 | 23.850 | 24.000 | 24.000 | 111,000 |
| 2025-01-15 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 77,000 |
| 2025-01-14 | 23.950 | 24.350 | 23.800 | 24.100 | 24.100 | 203,000 |
| 2025-01-13 | 24.600 | 24.600 | 23.600 | 23.700 | 23.700 | 358,000 |
| 2025-01-10 | 24.800 | 24.800 | 24.100 | 24.250 | 24.250 | 85,000 |
| 2025-01-09 | 24.600 | 24.850 | 24.400 | 24.450 | 24.450 | 112,000 |
| 2025-01-08 | 24.700 | 24.800 | 24.500 | 24.600 | 24.600 | 62,000 |
| 2025-01-07 | 24.650 | 24.950 | 24.600 | 24.750 | 24.750 | 68,000 |
| 2025-01-06 | 24.600 | 24.950 | 24.500 | 24.600 | 24.600 | 222,000 |
| 2025-01-03 | 25.100 | 25.250 | 24.500 | 24.650 | 24.650 | 244,000 |
| 2025-01-02 | 25.300 | 25.550 | 25.050 | 25.050 | 25.050 | 78,000 |
| 2024-12-31 | 25.300 | 25.400 | 25.000 | 25.050 | 25.050 | 87,000 |
| 2024-12-30 | 25.500 | 25.800 | 25.300 | 25.300 | 25.300 | 106,000 |
| 2024-12-27 | 25.900 | 26.000 | 25.500 | 25.500 | 25.500 | 136,000 |
| 2024-12-26 | 25.550 | 26.450 | 25.550 | 25.950 | 25.950 | 274,000 |
| 2024-12-25 | 26.050 | 26.200 | 25.500 | 25.550 | 25.550 | 186,000 |
| 2024-12-24 | 25.550 | 26.100 | 25.500 | 25.900 | 25.900 | 308,000 |
| 2024-12-23 | 25.250 | 25.550 | 25.150 | 25.200 | 25.200 | 193,000 |
| 2024-12-20 | 25.950 | 26.100 | 25.500 | 25.550 | 25.550 | 195,000 |
| 2024-12-19 | 25.650 | 26.300 | 25.350 | 26.000 | 26.000 | 412,000 |
| 2024-12-18 | 25.650 | 26.450 | 25.200 | 25.650 | 25.650 | 695,000 |
| 2024-12-17 | 24.650 | 24.900 | 24.200 | 24.900 | 24.900 | 250,000 |
| 2024-12-16 | 24.800 | 24.800 | 24.150 | 24.150 | 24.150 | 75,000 |
| 2024-12-13 | 24.350 | 24.800 | 24.350 | 24.500 | 24.500 | 124,000 |
| 2024-12-12 | 24.350 | 24.700 | 24.200 | 24.700 | 24.700 | 102,000 |
| 2024-12-11 | 24.450 | 24.650 | 24.300 | 24.400 | 24.400 | 79,000 |
| 2024-12-10 | 24.300 | 24.450 | 24.250 | 24.300 | 24.300 | 74,000 |
| 2024-12-09 | 24.650 | 24.850 | 24.300 | 24.400 | 24.400 | 125,000 |
| 2024-12-06 | 24.900 | 25.100 | 24.600 | 24.600 | 24.600 | 136,000 |
| 2024-12-05 | 24.800 | 25.100 | 24.800 | 24.900 | 24.900 | 92,000 |
| 2024-12-04 | 24.800 | 25.100 | 24.700 | 24.800 | 24.800 | 73,000 |
| 2024-12-03 | 24.700 | 24.900 | 24.350 | 24.600 | 24.600 | 124,000 |
| 2024-12-02 | 24.600 | 24.900 | 24.300 | 24.700 | 24.700 | 152,000 |
| 2024-11-29 | 24.050 | 24.900 | 24.050 | 24.650 | 24.650 | 150,000 |
| 2024-11-28 | 24.450 | 24.550 | 24.200 | 24.250 | 24.250 | 118,000 |
| 2024-11-27 | 24.650 | 24.850 | 24.550 | 24.550 | 24.550 | 78,000 |
| 2024-11-26 | 24.550 | 24.800 | 24.550 | 24.700 | 24.700 | 83,000 |
| 2024-11-25 | 24.600 | 24.850 | 24.600 | 24.700 | 24.700 | 97,000 |
| 2024-11-22 | 24.700 | 25.000 | 24.700 | 24.800 | 24.800 | 120,000 |
| 2024-11-21 | 24.700 | 24.950 | 24.650 | 24.900 | 24.900 | 57,000 |
| 2024-11-20 | 24.600 | 24.950 | 24.600 | 24.800 | 24.800 | 49,472 |
| 2024-11-19 | 24.650 | 25.050 | 24.350 | 24.750 | 24.750 | 91,000 |
| 2024-11-18 | 25.050 | 25.050 | 24.650 | 24.700 | 24.700 | 121,000 |
| 2024-11-15 | 25.000 | 25.100 | 24.700 | 24.700 | 24.700 | 168,000 |
| 2024-11-14 | 25.850 | 25.850 | 24.700 | 24.700 | 24.700 | 263,000 |
| 2024-11-13 | 25.650 | 25.700 | 25.350 | 25.550 | 25.550 | 188,000 |
| 2024-11-12 | 25.500 | 25.700 | 25.200 | 25.250 | 25.250 | 174,000 |
| 2024-11-11 | 25.300 | 25.600 | 25.300 | 25.500 | 25.500 | 120,000 |
| 2024-11-08 | 25.500 | 25.600 | 25.300 | 25.300 | 25.300 | 130,000 |
| 2024-11-07 | 25.400 | 25.650 | 25.400 | 25.500 | 25.500 | 129,000 |
| 2024-11-06 | 25.650 | 25.950 | 25.400 | 25.450 | 25.450 | 93,000 |
| 2024-11-05 | 25.650 | 25.800 | 25.400 | 25.500 | 25.500 | 171,000 |
| 2024-11-04 | 26.150 | 26.150 | 25.750 | 25.750 | 25.750 | 169,000 |
| 2024-11-01 | 26.250 | 26.250 | 25.900 | 26.150 | 26.150 | 149,000 |
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.