Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	37.600	37.600	37.100	37.400	37.400	290,000
2024-02-02	38.550	38.750	37.800	37.800	37.800	296,000
2024-02-01	37.750	38.700	37.750	38.500	38.500	278,000
2024-01-31	37.900	38.050	37.600	37.800	37.800	400,000
2024-01-30	38.400	38.400	37.750	37.750	37.750	265,000
2024-01-29	38.600	38.650	38.200	38.250	38.250	279,000
2024-01-26	39.200	39.350	38.300	38.300	38.300	636,000
2024-01-25	40.150	40.500	39.000	39.150	39.150	1,110,000
2024-01-24	37.800	39.350	37.800	39.000	39.000	1,263,000
2024-01-23	38.200	38.200	37.200	37.350	37.350	749,000
2024-01-22	38.600	38.600	37.800	38.200	38.200	625,000
2024-01-19	37.400	38.550	37.200	38.100	38.100	1,525,000
2024-01-18	37.350	37.900	36.850	37.150	37.150	360,000
2024-01-17	37.150	38.200	36.500	37.350	37.350	1,065,000
2024-01-16	37.000	38.500	36.700	37.300	37.300	1,672,000
2024-01-15	36.150	36.700	36.000	36.550	36.550	515,100
2024-01-12	35.700	35.700	35.300	35.550	35.550	157,000
2024-01-11	35.300	35.700	35.200	35.500	35.500	155,000
2024-01-10	34.950	35.350	34.900	35.050	35.050	133,000
2024-01-09	35.500	35.500	34.950	34.950	34.950	164,000
2024-01-08	35.400	35.650	35.300	35.450	35.450	137,000
2024-01-05	35.100	35.400	35.100	35.400	35.400	64,000
2024-01-04	35.100	35.200	35.000	35.100	35.100	143,000
2024-01-03	35.150	35.500	35.000	35.000	35.000	257,000
2024-01-02	35.700	35.700	35.100	35.150	35.150	201,000
2023-12-29	35.800	35.800	35.650	35.700	35.700	75,000
2023-12-28	35.650	35.850	35.650	35.700	35.700	85,000
2023-12-27	35.500	35.850	35.500	35.700	35.700	145,000
2023-12-26	35.350	35.450	35.250	35.400	35.400	211,000
2023-12-25	35.400	35.500	35.250	35.250	35.250	112,000
2023-12-22	35.200	35.600	35.200	35.300	35.300	66,000
2023-12-21	35.250	35.400	35.150	35.150	35.150	101,000
2023-12-20	35.350	35.350	35.050	35.150	35.150	59,000
2023-12-19	35.500	35.500	34.900	34.950	34.950	427,000
2023-12-18	35.650	35.700	35.350	35.400	35.400	186,000
2023-12-15	35.400	35.700	35.250	35.300	35.300	212,000
2023-12-14	35.500	35.750	35.350	35.400	35.400	163,000
2023-12-13	35.850	35.850	35.300	35.350	35.350	213,000
2023-12-12	36.050	36.050	35.800	35.850	35.850	169,000
2023-12-11	36.450	36.450	36.000	36.050	36.050	202,000
2023-12-08	36.600	36.600	36.200	36.450	36.450	192,000
2023-12-07	36.500	36.850	36.400	36.650	36.650	222,000
2023-12-06	37.150	37.300	36.750	36.800	36.800	177,000
2023-12-05	37.800	37.800	36.700	36.700	36.700	358,000
2023-12-04	37.300	37.700	37.250	37.600	37.600	230,000
2023-12-01	36.850	37.500	36.850	37.200	37.200	434,000
2023-11-30	37.050	37.050	36.650	36.800	36.800	183,000
2023-11-29	37.000	37.000	36.500	36.700	36.700	221,000
2023-11-28	37.150	37.150	36.300	36.800	36.800	476,000
2023-11-27	36.250	38.700	36.250	37.150	37.150	1,786,000
2023-11-24	35.350	35.800	35.050	35.800	35.800	545,000
2023-11-23	36.100	36.100	35.300	35.350	35.350	750,000
2023-11-22	36.000	36.100	35.800	35.800	35.800	437,000
2023-11-21	36.300	36.500	35.900	36.000	36.000	281,000
2023-11-20	35.600	36.300	35.600	36.300	36.300	190,000
2023-11-17	35.700	35.800	35.600	35.700	35.700	106,000
2023-11-16	35.300	35.900	35.300	35.600	35.600	94,000
2023-11-15	35.500	35.550	35.350	35.450	35.450	176,000
2023-11-14	35.950	35.950	35.400	35.400	35.400	123,000
2023-11-13	35.600	36.300	35.350	35.500	35.500	135,000

← NewerPage 12 of 21 · 1,227 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.