Mycenax Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 47.500 | 49.750 | 47.500 | 49.550 | 49.550 | 1,825,000 |
| 2024-08-06 | 48.550 | 49.700 | 43.700 | 47.300 | 47.300 | 3,439,000 |
| 2024-08-05 | 50.300 | 50.600 | 48.550 | 48.550 | 48.550 | 2,609,000 |
| 2024-08-02 | 56.100 | 56.200 | 53.100 | 53.900 | 53.900 | 3,937,000 |
| 2024-08-01 | 57.600 | 58.200 | 56.600 | 57.100 | 57.100 | 1,751,000 |
| 2024-07-31 | 58.100 | 58.700 | 56.800 | 56.900 | 56.900 | 1,533,000 |
| 2024-07-30 | 56.900 | 58.400 | 55.600 | 58.100 | 58.100 | 2,763,000 |
| 2024-07-29 | 60.300 | 60.600 | 55.800 | 56.000 | 56.000 | 5,443,000 |
| 2024-07-26 | 60.100 | 61.600 | 59.200 | 60.000 | 60.000 | 7,563,000 |
| 2024-07-25 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 0 |
| 2024-07-24 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 0 |
| 2024-07-23 | 59.700 | 62.000 | 59.000 | 60.900 | 60.900 | 11,619,000 |
| 2024-07-22 | 58.800 | 60.500 | 56.800 | 58.100 | 58.100 | 4,332,000 |
| 2024-07-19 | 60.700 | 62.500 | 58.000 | 58.800 | 58.800 | 12,283,000 |
| 2024-07-18 | 58.300 | 60.600 | 58.300 | 59.400 | 59.400 | 7,204,000 |
| 2024-07-17 | 58.200 | 59.000 | 56.600 | 58.200 | 58.200 | 3,833,000 |
| 2024-07-16 | 60.000 | 61.000 | 58.100 | 58.100 | 58.100 | 3,784,000 |
| 2024-07-15 | 59.900 | 61.300 | 58.500 | 59.600 | 59.600 | 4,250,000 |
| 2024-07-12 | 61.300 | 62.000 | 59.500 | 59.500 | 59.500 | 7,055,000 |
| 2024-07-11 | 60.400 | 61.000 | 59.100 | 60.700 | 60.700 | 4,469,000 |
| 2024-07-10 | 59.200 | 61.600 | 58.600 | 60.400 | 60.400 | 7,701,000 |
| 2024-07-09 | 59.900 | 60.200 | 55.300 | 58.900 | 58.900 | 7,040,000 |
| 2024-07-08 | 57.300 | 60.400 | 57.300 | 59.200 | 59.200 | 6,300,000 |
| 2024-07-05 | 58.500 | 59.200 | 57.100 | 57.100 | 57.100 | 2,703,000 |
| 2024-07-04 | 58.100 | 58.900 | 56.600 | 58.100 | 58.100 | 4,837,000 |
| 2024-07-03 | 59.100 | 61.500 | 57.700 | 58.100 | 58.100 | 9,330,000 |
| 2024-07-02 | 60.900 | 61.900 | 59.000 | 59.100 | 59.100 | 4,469,000 |
| 2024-07-01 | 60.000 | 61.400 | 59.100 | 61.000 | 61.000 | 6,266,000 |
| 2024-06-28 | 60.500 | 62.000 | 58.200 | 59.000 | 59.000 | 10,756,000 |
| 2024-06-27 | 63.200 | 65.200 | 60.100 | 60.100 | 60.100 | 11,789,000 |
| 2024-06-26 | 62.900 | 64.400 | 61.900 | 62.200 | 62.200 | 8,374,000 |
| 2024-06-25 | 61.900 | 63.800 | 57.900 | 62.000 | 62.000 | 9,499,000 |
| 2024-06-24 | 61.200 | 64.300 | 60.600 | 61.600 | 61.600 | 9,116,000 |
| 2024-06-21 | 62.000 | 63.000 | 60.100 | 60.600 | 60.600 | 7,000,000 |
| 2024-06-20 | 59.000 | 63.000 | 59.000 | 61.500 | 61.500 | 10,357,000 |
| 2024-06-19 | 59.000 | 60.100 | 57.500 | 58.200 | 58.200 | 8,702,000 |
| 2024-06-18 | 55.700 | 60.700 | 54.900 | 58.500 | 58.500 | 18,143,000 |
| 2024-06-17 | 50.800 | 55.800 | 50.800 | 55.700 | 55.700 | 13,684,000 |
| 2024-06-14 | 49.900 | 50.800 | 49.100 | 50.800 | 50.800 | 2,415,000 |
| 2024-06-13 | 50.400 | 50.400 | 48.300 | 49.150 | 49.150 | 2,332,000 |
| 2024-06-12 | 51.500 | 52.500 | 49.300 | 49.750 | 49.750 | 5,459,000 |
| 2024-06-11 | 48.200 | 51.100 | 48.200 | 50.600 | 50.600 | 7,404,000 |
| 2024-06-07 | 47.500 | 48.950 | 47.050 | 47.150 | 47.150 | 3,020,000 |
| 2024-06-06 | 51.000 | 51.300 | 48.250 | 48.650 | 48.650 | 5,080,000 |
| 2024-06-05 | 49.600 | 53.400 | 49.050 | 51.400 | 51.400 | 12,842,000 |
| 2024-06-04 | 46.550 | 50.600 | 46.250 | 48.550 | 48.550 | 10,228,000 |
| 2024-06-03 | 45.950 | 47.200 | 44.800 | 46.050 | 46.050 | 2,387,000 |
| 2024-05-31 | 43.800 | 46.300 | 43.650 | 45.000 | 45.000 | 2,421,000 |
| 2024-05-30 | 43.800 | 44.400 | 43.100 | 43.250 | 43.250 | 1,108,000 |
| 2024-05-29 | 42.350 | 44.800 | 42.200 | 44.300 | 44.300 | 1,641,000 |
| 2024-05-28 | 42.450 | 42.600 | 41.900 | 42.200 | 42.200 | 456,000 |
| 2024-05-27 | 42.500 | 42.900 | 41.700 | 41.950 | 41.950 | 681,000 |
| 2024-05-24 | 42.300 | 42.500 | 41.300 | 42.250 | 42.250 | 663,000 |
| 2024-05-23 | 43.250 | 43.250 | 42.300 | 42.300 | 42.300 | 535,000 |
| 2024-05-22 | 43.250 | 43.600 | 43.200 | 43.250 | 43.250 | 279,000 |
| 2024-05-21 | 43.250 | 43.900 | 43.200 | 43.200 | 43.200 | 309,000 |
| 2024-05-20 | 44.100 | 44.150 | 43.000 | 43.200 | 43.200 | 566,000 |
| 2024-05-17 | 42.300 | 44.500 | 42.300 | 44.150 | 44.150 | 1,267,000 |
| 2024-05-16 | 42.850 | 43.050 | 42.300 | 42.300 | 42.300 | 742,000 |
| 2024-05-15 | 44.250 | 44.250 | 42.450 | 42.500 | 42.500 | 1,912,000 |
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.