GlycoNex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-10-30 | 26.750 | 26.800 | 26.250 | 26.250 | 26.250 | 139,000 |
| 2024-10-29 | 26.750 | 26.800 | 26.100 | 26.500 | 26.500 | 227,000 |
| 2024-10-28 | 26.750 | 27.100 | 26.100 | 26.200 | 26.200 | 319,000 |
| 2024-10-25 | 26.250 | 26.800 | 26.200 | 26.650 | 26.650 | 617,000 |
| 2024-10-24 | 25.650 | 26.300 | 25.650 | 25.800 | 25.800 | 193,000 |
| 2024-10-23 | 25.800 | 25.850 | 25.650 | 25.650 | 25.650 | 88,000 |
| 2024-10-22 | 25.700 | 26.000 | 25.700 | 25.800 | 25.800 | 106,000 |
| 2024-10-21 | 25.700 | 25.900 | 25.600 | 25.650 | 25.650 | 89,000 |
| 2024-10-18 | 25.800 | 25.850 | 25.650 | 25.700 | 25.700 | 91,000 |
| 2024-10-17 | 25.650 | 25.900 | 25.600 | 25.750 | 25.750 | 78,000 |
| 2024-10-16 | 25.550 | 25.900 | 25.550 | 25.550 | 25.550 | 115,000 |
| 2024-10-15 | 25.500 | 25.700 | 25.500 | 25.650 | 25.650 | 83,000 |
| 2024-10-14 | 25.750 | 25.750 | 25.200 | 25.550 | 25.550 | 230,000 |
| 2024-10-11 | 25.750 | 25.750 | 25.500 | 25.650 | 25.650 | 134,000 |
| 2024-10-09 | 26.300 | 26.450 | 25.650 | 25.650 | 25.650 | 319,000 |
| 2024-10-08 | 25.900 | 26.450 | 25.700 | 26.150 | 26.150 | 346,000 |
| 2024-10-07 | 25.550 | 25.850 | 25.550 | 25.850 | 25.850 | 159,000 |
| 2024-10-04 | 25.450 | 25.800 | 25.450 | 25.600 | 25.600 | 124,000 |
| 2024-10-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-10-02 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-10-01 | 25.400 | 25.750 | 25.400 | 25.500 | 25.500 | 71,000 |
| 2024-09-30 | 25.600 | 25.950 | 25.500 | 25.500 | 25.500 | 153,000 |
| 2024-09-27 | 25.400 | 25.800 | 25.300 | 25.750 | 25.750 | 127,000 |
| 2024-09-26 | 25.600 | 25.600 | 25.300 | 25.300 | 25.300 | 249,000 |
| 2024-09-25 | 25.450 | 25.550 | 25.400 | 25.450 | 25.450 | 109,000 |
| 2024-09-24 | 25.600 | 25.750 | 25.350 | 25.400 | 25.400 | 161,000 |
| 2024-09-23 | 25.750 | 25.750 | 25.400 | 25.600 | 25.600 | 174,000 |
| 2024-09-20 | 25.950 | 26.000 | 25.750 | 25.750 | 25.750 | 135,000 |
| 2024-09-19 | 25.750 | 25.900 | 25.700 | 25.750 | 25.750 | 74,000 |
| 2024-09-18 | 25.600 | 25.950 | 25.600 | 25.750 | 25.750 | 134,000 |
| 2024-09-16 | 25.500 | 25.800 | 25.500 | 25.650 | 25.650 | 134,000 |
| 2024-09-13 | 25.600 | 25.600 | 25.300 | 25.500 | 25.500 | 163,000 |
| 2024-09-12 | 25.700 | 25.800 | 25.400 | 25.400 | 25.400 | 176,000 |
| 2024-09-11 | 25.950 | 26.000 | 25.500 | 25.500 | 25.500 | 233,000 |
| 2024-09-10 | 26.050 | 26.200 | 25.800 | 25.850 | 25.850 | 144,000 |
| 2024-09-09 | 26.300 | 26.300 | 25.850 | 25.900 | 25.900 | 119,000 |
| 2024-09-06 | 25.700 | 26.100 | 25.700 | 25.850 | 25.850 | 110,000 |
| 2024-09-05 | 25.750 | 26.400 | 25.600 | 25.900 | 25.900 | 214,000 |
| 2024-09-04 | 26.250 | 26.300 | 25.400 | 25.750 | 25.750 | 218,000 |
| 2024-09-03 | 27.150 | 27.150 | 26.600 | 26.650 | 26.650 | 75,000 |
| 2024-09-02 | 27.100 | 27.300 | 26.750 | 26.750 | 26.750 | 229,000 |
| 2024-08-30 | 27.350 | 27.750 | 27.100 | 27.100 | 27.100 | 310,000 |
| 2024-08-29 | 27.450 | 27.600 | 27.450 | 27.450 | 27.450 | 95,000 |
| 2024-08-28 | 27.500 | 27.800 | 27.350 | 27.550 | 27.550 | 207,000 |
| 2024-08-27 | 27.600 | 27.700 | 27.350 | 27.650 | 27.650 | 123,000 |
| 2024-08-26 | 27.500 | 27.900 | 27.400 | 27.400 | 27.400 | 185,000 |
| 2024-08-23 | 27.550 | 27.550 | 27.200 | 27.400 | 27.400 | 498,000 |
| 2024-08-22 | 27.850 | 27.900 | 27.300 | 27.550 | 27.550 | 301,000 |
| 2024-08-21 | 27.550 | 27.800 | 27.200 | 27.300 | 27.300 | 251,000 |
| 2024-08-20 | 27.100 | 27.650 | 27.000 | 27.350 | 27.350 | 420,000 |
| 2024-08-19 | 27.400 | 27.700 | 26.900 | 27.100 | 27.100 | 754,000 |
| 2024-08-16 | 26.000 | 26.300 | 25.600 | 26.100 | 26.100 | 272,000 |
| 2024-08-15 | 25.750 | 25.950 | 25.600 | 25.850 | 25.850 | 139,000 |
| 2024-08-14 | 25.750 | 26.000 | 25.550 | 25.750 | 25.750 | 156,000 |
| 2024-08-13 | 25.500 | 25.850 | 25.350 | 25.750 | 25.750 | 246,000 |
| 2024-08-12 | 25.600 | 26.000 | 25.500 | 25.600 | 25.600 | 224,000 |
| 2024-08-09 | 26.100 | 26.100 | 25.450 | 25.450 | 25.450 | 205,000 |
| 2024-08-08 | 25.700 | 26.000 | 25.400 | 25.500 | 25.500 | 214,000 |
| 2024-08-07 | 24.800 | 26.800 | 24.800 | 25.700 | 25.700 | 366,000 |
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.