Mycenax Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 43.750 | 44.650 | 43.750 | 44.250 | 44.250 | 527,000 |
| 2024-05-13 | 44.850 | 44.850 | 43.550 | 43.750 | 43.750 | 790,000 |
| 2024-05-10 | 45.700 | 45.750 | 44.300 | 44.500 | 44.500 | 1,313,000 |
| 2024-05-09 | 46.800 | 47.100 | 45.650 | 45.650 | 45.650 | 1,395,000 |
| 2024-05-08 | 46.300 | 47.750 | 46.300 | 46.600 | 46.600 | 1,491,000 |
| 2024-05-07 | 45.800 | 47.800 | 45.800 | 46.100 | 46.100 | 3,459,000 |
| 2024-05-06 | 44.250 | 45.300 | 43.950 | 45.050 | 45.050 | 1,224,000 |
| 2024-05-03 | 44.350 | 44.850 | 43.700 | 43.800 | 43.800 | 889,000 |
| 2024-05-02 | 43.800 | 44.700 | 43.050 | 43.850 | 43.850 | 857,000 |
| 2024-04-30 | 43.850 | 44.600 | 43.050 | 43.450 | 43.450 | 1,276,000 |
| 2024-04-29 | 44.650 | 44.650 | 43.400 | 43.550 | 43.550 | 1,278,000 |
| 2024-04-26 | 46.050 | 46.700 | 42.700 | 43.850 | 43.850 | 4,834,000 |
| 2024-04-25 | 47.050 | 48.250 | 45.500 | 46.000 | 46.000 | 2,403,000 |
| 2024-04-24 | 46.450 | 47.800 | 45.350 | 46.700 | 46.700 | 3,620,000 |
| 2024-04-23 | 48.500 | 50.300 | 46.300 | 46.400 | 46.400 | 11,145,000 |
| 2024-04-22 | 44.900 | 48.500 | 44.900 | 46.300 | 46.300 | 4,488,000 |
| 2024-04-19 | 44.900 | 45.350 | 43.500 | 44.500 | 44.500 | 2,805,000 |
| 2024-04-18 | 43.800 | 45.300 | 43.200 | 44.900 | 44.900 | 2,469,000 |
| 2024-04-17 | 42.900 | 44.600 | 42.250 | 44.200 | 44.200 | 3,805,000 |
| 2024-04-16 | 42.100 | 42.300 | 40.100 | 41.950 | 41.950 | 1,475,000 |
| 2024-04-15 | 41.900 | 43.100 | 41.800 | 41.800 | 41.800 | 2,477,000 |
| 2024-04-12 | 40.100 | 42.400 | 40.100 | 41.650 | 41.650 | 2,241,000 |
| 2024-04-11 | 41.750 | 41.750 | 39.700 | 40.000 | 40.000 | 892,000 |
| 2024-04-10 | 40.300 | 41.450 | 40.200 | 40.900 | 40.900 | 911,000 |
| 2024-04-09 | 41.100 | 41.250 | 40.000 | 40.300 | 40.300 | 938,000 |
| 2024-04-08 | 39.500 | 41.300 | 39.200 | 40.700 | 40.700 | 1,806,000 |
| 2024-04-03 | 38.650 | 39.200 | 37.850 | 39.050 | 39.050 | 429,000 |
| 2024-04-02 | 39.050 | 39.200 | 38.650 | 38.650 | 38.650 | 217,000 |
| 2024-04-01 | 39.400 | 39.750 | 38.800 | 39.000 | 39.000 | 444,000 |
| 2024-03-29 | 38.550 | 39.250 | 38.550 | 38.550 | 38.550 | 224,000 |
| 2024-03-28 | 39.200 | 39.200 | 38.500 | 38.500 | 38.500 | 320,000 |
| 2024-03-27 | 38.150 | 39.450 | 38.150 | 39.000 | 39.000 | 670,000 |
| 2024-03-26 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 519,868 |
| 2024-03-25 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 318,811 |
| 2024-03-22 | 37.600 | 37.800 | 37.200 | 37.200 | 37.200 | 580,000 |
| 2024-03-21 | 38.100 | 38.600 | 37.500 | 37.550 | 37.550 | 649,000 |
| 2024-03-20 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 219,073 |
| 2024-03-19 | 37.600 | 38.000 | 37.500 | 38.000 | 38.000 | 222,000 |
| 2024-03-18 | 37.650 | 37.650 | 37.650 | 37.650 | 37.650 | 243,088 |
| 2024-03-15 | 38.100 | 38.100 | 37.650 | 37.650 | 37.650 | 377,000 |
| 2024-03-14 | 38.100 | 38.300 | 37.700 | 38.000 | 38.000 | 180,000 |
| 2024-03-13 | 38.500 | 38.700 | 37.900 | 38.000 | 38.000 | 431,000 |
| 2024-03-12 | 38.300 | 39.100 | 38.250 | 38.500 | 38.500 | 312,000 |
| 2024-03-11 | 38.250 | 38.500 | 38.150 | 38.300 | 38.300 | 246,000 |
| 2024-03-08 | 39.250 | 39.800 | 38.050 | 38.250 | 38.250 | 511,000 |
| 2024-03-07 | 40.150 | 40.150 | 38.800 | 39.100 | 39.100 | 798,000 |
| 2024-03-06 | 40.050 | 41.450 | 40.050 | 40.150 | 40.150 | 1,343,000 |
| 2024-03-05 | 39.950 | 40.300 | 39.500 | 40.050 | 40.050 | 744,000 |
| 2024-03-04 | 39.000 | 40.550 | 39.000 | 40.200 | 40.200 | 1,869,000 |
| 2024-03-01 | 39.100 | 40.050 | 38.700 | 38.700 | 38.700 | 1,063,000 |
| 2024-02-29 | 38.250 | 39.200 | 37.450 | 39.050 | 39.050 | 773,000 |
| 2024-02-27 | 38.000 | 38.650 | 37.350 | 37.450 | 37.450 | 707,000 |
| 2024-02-26 | 37.450 | 38.100 | 37.450 | 37.700 | 37.700 | 351,000 |
| 2024-02-23 | 37.600 | 38.000 | 37.300 | 37.450 | 37.450 | 301,000 |
| 2024-02-22 | 38.050 | 38.100 | 37.600 | 37.600 | 37.600 | 324,000 |
| 2024-02-21 | 38.600 | 38.600 | 37.900 | 38.000 | 38.000 | 212,000 |
| 2024-02-20 | 39.200 | 39.200 | 38.400 | 38.400 | 38.400 | 343,000 |
| 2024-02-19 | 39.500 | 40.000 | 38.500 | 39.200 | 39.200 | 546,000 |
| 2024-02-16 | 38.800 | 40.100 | 38.550 | 39.500 | 39.500 | 893,000 |
| 2024-02-15 | 37.500 | 39.500 | 37.500 | 38.750 | 38.750 | 801,000 |
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.