Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	37.750	38.200	37.750	37.800	37.800	278,000
2023-05-18	38.400	38.400	37.800	37.950	37.950	323,000
2023-05-17	38.150	38.600	38.050	38.100	38.100	260,000
2023-05-16	37.800	38.200	37.800	38.050	38.050	161,000
2023-05-15	38.100	38.400	37.600	37.800	37.800	372,000
2023-05-12	38.100	38.450	37.900	38.300	38.300	365,000
2023-05-11	39.050	39.200	38.050	38.200	38.200	551,000
2023-05-10	38.400	39.700	38.400	39.150	39.150	434,000
2023-05-09	39.000	39.500	38.250	38.400	38.400	457,000
2023-05-08	39.250	39.400	38.400	38.700	38.700	461,000
2023-05-05	40.300	40.350	39.150	39.150	39.150	749,000
2023-05-04	39.300	40.750	38.900	39.900	39.900	1,555,000
2023-05-03	39.500	39.500	39.050	39.050	39.050	287,000
2023-05-02	38.450	39.550	38.450	39.150	39.150	598,000
2023-04-28	38.300	38.800	38.150	38.650	38.650	402,000
2023-04-27	38.250	38.250	37.700	37.900	37.900	210,000
2023-04-26	37.900	38.400	37.400	38.250	38.250	330,000
2023-04-25	38.600	39.000	37.450	37.900	37.900	725,000
2023-04-24	38.050	39.000	38.050	38.600	38.600	279,000
2023-04-21	39.600	39.600	38.000	38.000	38.000	1,152,000
2023-04-20	41.000	41.200	39.050	39.100	39.100	2,335,000
2023-04-19	40.000	40.650	39.850	40.200	40.200	1,429,000
2023-04-18	39.600	40.000	39.300	39.550	39.550	444,000
2023-04-17	39.900	40.150	39.500	39.550	39.550	389,000
2023-04-14	39.950	40.450	39.700	39.800	39.800	859,000
2023-04-13	39.450	40.000	39.300	39.600	39.600	452,000
2023-04-12	39.600	40.000	39.400	39.450	39.450	452,000
2023-04-11	39.050	39.650	39.000	39.350	39.350	411,000
2023-04-10	39.750	39.850	38.900	38.900	38.900	838,000
2023-04-07	40.050	40.250	39.600	40.100	40.100	552,000
2023-04-06	39.350	40.050	39.350	39.700	39.700	639,000
2023-03-31	39.850	39.850	39.100	39.200	39.200	319,000
2023-03-30	40.000	40.000	39.450	39.450	39.450	316,000
2023-03-29	38.650	39.850	38.650	39.700	39.700	578,000
2023-03-28	40.000	40.000	38.550	38.600	38.600	488,000
2023-03-27	39.700	39.900	39.200	39.200	39.200	382,000
2023-03-24	39.000	39.750	38.800	39.550	39.550	654,000
2023-03-23	38.750	39.100	38.700	38.800	38.800	220,000
2023-03-22	38.650	39.000	38.500	38.750	38.750	339,000
2023-03-21	37.950	38.600	37.950	38.500	38.500	353,000
2023-03-20	37.900	37.900	37.150	37.700	37.700	288,000
2023-03-17	37.600	38.000	37.450	37.600	37.600	425,000
2023-03-16	38.500	38.500	37.400	37.400	37.400	786,000
2023-03-15	38.500	39.100	38.350	38.500	38.500	514,000
2023-03-14	38.600	38.700	38.100	38.100	38.100	608,000
2023-03-13	39.300	39.400	38.100	38.600	38.600	727,000
2023-03-10	40.000	40.600	39.300	39.350	39.350	1,036,000
2023-03-09	39.700	40.050	39.600	39.850	39.850	510,000
2023-03-08	39.850	40.450	39.600	39.700	39.700	494,000
2023-03-07	40.350	40.400	39.800	39.850	39.850	679,000
2023-03-06	40.850	40.850	40.250	40.300	40.300	642,000
2023-03-03	41.000	41.450	40.400	40.850	40.850	941,000
2023-03-02	39.600	40.950	39.600	40.850	40.850	1,200,000
2023-03-01	39.400	40.200	39.400	39.600	39.600	531,000
2023-02-24	40.250	40.300	39.300	39.350	39.350	699,000
2023-02-23	40.300	40.300	39.750	40.200	40.200	490,000
2023-02-22	40.250	40.650	39.450	39.700	39.700	946,000
2023-02-21	40.300	40.850	40.200	40.650	40.650	577,000
2023-02-20	40.700	41.050	40.050	40.100	40.100	1,104,000
2023-02-17	39.850	40.700	39.700	40.500	40.500	759,000

← NewerPage 15 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.