Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	38.500	40.050	38.500	39.900	39.900	790,000
2023-02-15	40.000	40.000	39.200	39.250	39.250	641,000
2023-02-14	40.250	40.400	39.400	39.650	39.650	1,129,000
2023-02-13	40.600	41.250	40.200	40.250	40.250	852,000
2023-02-10	40.800	41.350	39.900	40.050	40.050	1,517,000
2023-02-09	41.500	42.000	40.550	40.700	40.700	1,819,000
2023-02-08	40.350	42.200	40.250	41.200	41.200	4,046,000
2023-02-07	40.700	41.700	40.200	40.750	40.750	5,093,000
2023-02-06	38.500	40.250	38.500	39.800	39.800	2,204,000
2023-02-03	38.450	39.500	38.050	38.400	38.400	770,000
2023-02-02	38.300	38.800	38.100	38.550	38.550	453,000
2023-02-01	38.400	38.400	37.900	38.100	38.100	308,000
2023-01-31	37.900	38.400	37.750	38.250	38.250	477,000
2023-01-30	37.500	38.000	37.500	37.900	37.900	495,000
2023-01-17	37.400	37.550	37.200	37.300	37.300	406,000
2023-01-16	36.100	37.300	35.900	37.050	37.050	415,000
2023-01-13	36.250	36.450	36.000	36.100	36.100	272,000
2023-01-12	36.300	36.500	35.950	36.100	36.100	367,000
2023-01-11	36.500	36.700	36.200	36.300	36.300	345,000
2023-01-10	37.100	37.250	36.200	36.450	36.450	652,000
2023-01-09	37.000	37.150	36.600	36.800	36.800	332,000
2023-01-06	37.100	37.300	36.700	36.700	36.700	389,000
2023-01-05	37.100	37.550	36.950	36.950	36.950	363,000
2023-01-04	37.100	37.400	36.950	37.100	37.100	510,000
2023-01-03	37.500	37.500	37.000	37.100	37.100	291,000
2022-12-30	37.700	37.800	37.300	37.500	37.500	374,000
2022-12-29	37.700	38.250	37.100	37.450	37.450	846,000
2022-12-28	38.950	39.150	37.650	38.200	38.200	1,142,000
2022-12-27	39.750	39.750	38.350	39.000	39.000	1,105,000
2022-12-26	39.000	40.000	38.850	39.400	39.400	2,165,000
2022-12-23	37.350	38.500	37.350	38.200	38.200	529,000
2022-12-22	37.500	38.350	37.150	37.800	37.800	596,000
2022-12-21	37.300	37.800	37.050	37.200	37.200	353,000
2022-12-20	39.100	39.100	37.050	37.100	37.100	1,328,000
2022-12-19	39.350	39.750	38.600	38.600	38.600	931,000
2022-12-16	38.500	39.250	38.150	38.750	38.750	888,000
2022-12-15	39.800	39.900	38.600	38.700	38.700	1,353,000
2022-12-14	40.650	40.650	39.550	39.750	39.750	1,663,000
2022-12-13	39.550	41.100	39.400	40.600	40.600	3,720,000
2022-12-12	39.300	40.300	38.850	39.350	39.350	1,946,000
2022-12-09	39.400	39.400	38.650	38.800	38.800	616,000
2022-12-08	39.350	40.300	38.700	39.000	39.000	1,489,000
2022-12-07	38.450	40.800	38.400	39.950	39.950	3,246,000
2022-12-06	40.350	40.750	38.600	38.600	38.600	1,844,000
2022-12-05	39.200	40.600	39.000	40.150	40.150	2,128,000
2022-12-02	39.000	40.200	38.800	39.200	39.200	3,502,000
2022-12-01	37.900	39.300	37.350	38.700	38.700	2,834,000
2022-11-30	37.600	37.900	37.200	37.200	37.200	607,000
2022-11-29	37.200	37.750	37.000	37.200	37.200	762,000
2022-11-28	37.000	38.000	36.900	37.600	37.600	1,007,000
2022-11-25	38.600	38.650	36.750	36.800	36.800	1,472,000
2022-11-24	38.400	38.850	37.150	37.600	37.600	2,360,000
2022-11-23	36.650	39.250	36.250	38.300	38.300	2,963,000
2022-11-22	36.900	37.600	36.100	36.250	36.250	1,605,000
2022-11-21	37.700	37.800	36.650	36.650	36.650	1,713,000
2022-11-18	36.200	37.400	35.700	37.050	37.050	3,230,000
2022-11-17	35.900	36.500	35.450	35.450	35.450	2,090,000
2022-11-16	35.650	36.350	35.350	35.550	35.550	1,007,000
2022-11-15	35.500	36.100	35.200	35.650	35.650	1,358,000
2022-11-14	35.600	36.000	35.250	35.400	35.400	666,000

← NewerPage 16 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.