GlycoNex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.350	22.350	21.550	21.600	21.600	45,930
2026-10-16	21.700	21.900	21.600	21.800	21.800	54,179
2026-10-15	21.800	21.800	21.550	21.700	21.700	80,000
2026-10-14	21.750	22.000	21.750	21.950	21.950	72,001
2026-10-13	22.600	22.600	21.800	22.100	22.100	128,001
2026-10-12	22.600	23.050	22.250	22.700	22.700	95,000
2026-10-08	23.000	23.000	22.650	22.800	22.800	44,000
2026-10-07	22.700	23.050	22.700	23.000	23.000	128,158
2026-10-06	22.700	22.750	22.500	22.750	22.750	80,000
2026-10-05	22.500	23.550	22.500	22.800	22.800	167,013
2026-10-02	22.550	23.000	22.250	22.400	22.400	197,766
2026-10-01	22.650	22.650	22.100	22.150	22.150	82,005
2026-09-30	21.700	22.400	21.600	22.350	22.350	188,333
2026-09-29	21.950	21.950	21.650	21.700	21.700	35,000
2026-09-24	21.300	22.150	21.300	21.950	21.950	102,001
2026-09-23	21.600	21.600	21.350	21.450	21.450	75,000
2026-09-22	21.800	21.800	21.400	21.600	21.600	132,001
2026-09-21	21.950	21.950	21.750	21.800	21.800	37,496
2026-09-18	21.800	22.000	21.500	21.950	21.950	108,000
2026-09-17	21.550	21.800	21.400	21.800	21.800	178,400
2026-09-16	21.500	21.600	21.450	21.550	21.550	54,072
2026-09-15	21.500	21.900	21.500	21.600	21.600	48,000
2026-09-14	21.600	21.800	21.050	21.800	21.800	38,003
2026-09-11	21.700	22.300	21.700	21.800	21.800	92,000
2026-09-10	21.500	21.600	21.300	21.600	21.600	108,001
2026-09-09	21.850	21.850	21.500	21.600	21.600	74,000
2026-09-08	22.000	22.000	21.500	21.850	21.850	105,455
2026-09-07	21.950	22.150	21.750	22.150	22.150	96,100
2026-09-04	22.000	22.350	21.900	22.100	22.100	146,250
2026-09-03	22.500	22.500	22.050	22.300	22.300	78,001
2026-09-02	22.200	22.450	21.900	22.250	22.250	67,002
2026-09-01	22.550	22.550	22.250	22.450	22.450	88,000
2026-08-31	22.400	22.550	22.250	22.550	22.550	34,003
2026-08-28	22.800	22.800	22.550	22.600	22.600	43,000
2026-08-27	22.500	22.800	22.400	22.750	22.750	82,000
2026-08-26	22.850	22.850	22.300	22.750	22.750	90,002
2026-08-25	22.600	22.800	22.300	22.700	22.700	78,202
2026-08-24	22.650	22.650	22.350	22.600	22.600	60,178
2026-08-21	22.600	22.800	22.250	22.600	22.600	71,500
2026-08-20	22.800	22.800	22.150	22.600	22.600	90,001
2026-08-19	22.300	22.500	22.100	22.500	22.500	99,245
2026-08-18	22.450	22.450	22.100	22.300	22.300	75,001
2026-08-17	22.950	23.000	22.400	22.450	22.450	114,205
2026-08-14	22.500	22.800	22.500	22.800	22.800	18,000
2026-08-13	22.850	22.950	22.700	22.800	22.800	92,140
2026-08-12	22.850	22.950	22.650	22.850	22.850	90,000
2026-08-11	22.800	23.000	22.700	22.900	22.900	123,000
2026-08-10	23.250	23.250	22.750	22.950	22.950	110,060
2026-08-07	23.300	23.500	22.900	23.000	23.000	81,000
2026-08-06	22.900	23.250	22.700	23.250	23.250	129,100
2026-08-05	22.700	23.150	22.500	22.850	22.850	140,001
2026-08-04	22.650	22.700	22.500	22.700	22.700	83,000
2026-08-03	22.400	23.000	22.400	22.700	22.700	76,001
2026-07-31	21.900	22.550	21.900	22.250	22.250	91,100
2026-07-30	21.800	22.250	21.600	22.050	22.050	131,259
2026-07-29	22.550	22.850	21.250	22.050	22.050	539,000
2026-07-28	22.800	23.000	22.500	22.850	22.850	148,001
2026-07-27	23.200	23.200	22.800	22.850	22.850	75,000
2026-07-24	23.050	23.100	22.850	23.050	23.050	108,100
2026-07-23	23.200	23.500	23.050	23.300	23.300	162,000

Page 1 of 5 · 243 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.