Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	39.300	39.650	39.000	39.350	39.350	344,000
2023-08-14	40.350	40.350	38.800	38.950	38.950	1,365,000
2023-08-11	41.500	41.800	40.250	40.350	40.350	1,022,000
2023-08-10	42.350	42.800	41.100	41.200	41.200	1,264,000
2023-08-09	42.600	43.050	42.200	42.200	42.200	637,000
2023-08-08	43.350	43.650	42.550	42.600	42.600	628,000
2023-08-07	43.300	43.300	42.400	43.300	43.300	595,000
2023-08-04	43.050	43.100	41.750	43.000	43.000	954,000
2023-08-03	42.600	42.600	42.600	42.600	42.600	0
2023-08-02	44.400	44.800	42.450	42.600	42.600	2,046,000
2023-08-01	45.500	46.400	44.200	44.200	44.200	3,287,000
2023-07-31	44.300	45.100	43.800	44.500	44.500	2,573,000
2023-07-28	45.100	45.100	43.250	43.300	43.300	2,150,000
2023-07-27	45.350	45.750	44.000	44.200	44.200	3,600,000
2023-07-26	49.950	50.800	44.950	45.050	45.050	9,721,000
2023-07-25	46.400	49.450	44.650	49.000	49.000	12,125,000
2023-07-24	44.000	47.200	44.000	45.400	45.400	4,677,000
2023-07-21	44.700	45.900	43.300	43.650	43.650	3,523,000
2023-07-20	46.650	46.900	44.050	44.250	44.250	4,369,000
2023-07-19	43.600	47.200	43.600	45.950	45.950	9,067,000
2023-07-18	42.750	44.800	42.350	43.400	43.400	3,001,000
2023-07-17	40.600	43.300	40.250	42.700	42.700	1,981,000
2023-07-14	39.900	41.200	39.900	40.450	40.450	634,000
2023-07-13	40.200	40.600	39.850	39.900	39.900	867,000
2023-07-12	41.100	41.350	40.150	40.150	40.150	1,023,000
2023-07-11	41.600	41.600	40.950	41.100	41.100	650,000
2023-07-10	42.300	42.300	41.100	41.150	41.150	1,225,000
2023-07-07	42.950	43.300	42.250	42.350	42.350	721,000
2023-07-06	43.150	43.850	42.900	42.900	42.900	1,388,000
2023-07-05	42.200	43.600	42.200	43.200	43.200	895,000
2023-07-04	43.050	43.300	42.200	42.200	42.200	900,000
2023-07-03	43.050	43.450	42.800	42.900	42.900	883,000
2023-06-30	43.300	43.950	42.750	42.850	42.850	1,248,000
2023-06-29	42.600	43.600	42.600	42.850	42.850	1,055,000
2023-06-28	42.000	43.050	41.600	42.750	42.750	834,000
2023-06-27	41.000	42.600	41.000	41.600	41.600	1,108,000
2023-06-26	41.200	41.500	40.850	41.100	41.100	722,000
2023-06-21	41.700	41.700	41.100	41.450	41.450	487,000
2023-06-20	42.250	42.550	41.600	41.700	41.700	517,000
2023-06-19	43.650	44.350	42.150	42.300	42.300	2,510,000
2023-06-16	41.600	43.300	41.400	43.000	43.000	1,907,000
2023-06-15	41.800	41.800	40.650	41.200	41.200	1,211,000
2023-06-14	42.250	42.900	41.650	41.750	41.750	861,000
2023-06-13	41.600	42.600	41.600	41.900	41.900	964,000
2023-06-12	43.000	43.000	41.150	41.550	41.550	1,832,000
2023-06-09	43.600	43.600	42.200	42.600	42.600	2,201,000
2023-06-08	44.000	44.700	43.050	43.600	43.600	6,249,000
2023-06-07	41.100	43.750	40.500	43.100	43.100	7,177,000
2023-06-06	40.350	41.500	40.100	40.150	40.150	3,020,000
2023-06-05	39.300	40.600	39.300	40.350	40.350	1,667,000
2023-06-02	39.350	39.750	39.050	39.200	39.200	341,000
2023-06-01	39.200	39.800	39.100	39.400	39.400	611,000
2023-05-31	38.900	39.100	38.750	38.850	38.850	245,000
2023-05-30	39.300	39.300	38.750	38.900	38.900	294,000
2023-05-29	38.850	39.250	38.850	39.100	39.100	266,000
2023-05-26	39.000	39.200	38.700	38.800	38.800	355,000
2023-05-25	38.900	38.900	38.700	38.750	38.750	217,000
2023-05-24	39.300	39.300	38.750	38.900	38.900	309,000
2023-05-23	38.950	39.300	38.500	39.050	39.050	464,000
2023-05-22	38.200	38.950	37.850	38.650	38.650	452,000

← NewerPage 14 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.