Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	35.500	36.150	35.150	35.350	35.350	1,575,000
2022-11-10	34.750	35.700	34.700	35.000	35.000	818,000
2022-11-09	34.500	35.050	34.500	34.750	34.750	613,000
2022-11-08	34.750	36.200	34.500	34.650	34.650	1,600,000
2022-11-07	34.400	34.750	34.050	34.450	34.450	482,000
2022-11-04	34.200	34.700	33.850	34.050	34.050	671,000
2022-11-03	34.450	34.800	33.900	34.200	34.200	1,138,000
2022-11-02	34.500	34.900	34.300	34.500	34.500	893,000
2022-11-01	33.600	34.850	33.500	34.300	34.300	1,211,000
2022-10-31	33.500	33.750	33.150	33.350	33.350	646,000
2022-10-28	33.800	34.300	32.900	32.900	32.900	905,000
2022-10-27	33.500	34.050	33.350	33.850	33.850	704,000
2022-10-26	33.600	33.750	33.000	33.300	33.300	654,000
2022-10-25	34.650	34.650	33.700	33.700	33.700	604,000
2022-10-24	34.750	35.150	34.200	34.200	34.200	475,000
2022-10-21	35.000	35.000	34.100	34.250	34.250	797,000
2022-10-20	35.000	35.050	34.200	34.850	34.850	575,000
2022-10-19	36.050	36.400	35.350	35.350	35.350	529,000
2022-10-18	36.600	36.700	35.650	36.000	36.000	489,000
2022-10-17	35.850	36.000	34.100	35.900	35.900	1,348,000
2022-10-14	36.300	36.600	35.600	36.200	36.200	949,000
2022-10-13	38.000	38.350	35.000	35.300	35.300	2,632,000
2022-10-12	36.550	37.050	35.750	36.850	36.850	1,019,000
2022-10-11	37.400	37.400	36.000	36.450	36.450	1,637,000
2022-10-07	38.900	39.150	38.200	38.250	38.250	941,000
2022-10-06	38.900	39.050	38.100	38.900	38.900	800,000
2022-10-05	39.250	39.300	38.150	38.300	38.300	1,500,000
2022-10-04	38.900	39.750	38.400	39.000	39.000	1,593,000
2022-10-03	38.100	39.050	37.600	38.300	38.300	1,627,000
2022-09-30	37.450	38.300	36.550	37.900	37.900	1,632,000
2022-09-29	38.200	39.150	37.750	38.050	38.050	2,179,000
2022-09-28	40.300	40.300	37.150	37.300	37.300	2,796,000
2022-09-27	39.900	40.400	38.800	40.000	40.000	1,971,000
2022-09-26	41.300	41.300	39.300	39.700	39.700	3,249,000
2022-09-23	44.500	44.500	41.500	41.500	41.500	4,183,000
2022-09-22	43.500	44.750	43.050	44.100	44.100	5,927,000
2022-09-21	42.300	42.900	41.600	42.850	42.850	1,861,000
2022-09-20	42.700	42.950	42.200	42.300	42.300	1,549,000
2022-09-19	43.800	44.450	41.700	42.150	42.150	4,766,000
2022-09-16	45.100	45.400	44.150	44.150	44.150	2,894,000
2022-09-15	44.900	47.200	44.900	45.050	45.050	8,949,000
2022-09-14	44.200	46.850	44.150	44.850	44.850	3,933,000
2022-09-13	46.000	46.100	45.050	45.450	45.450	2,860,000
2022-09-12	45.500	45.750	43.650	45.350	45.350	4,028,000
2022-09-08	44.550	45.550	44.000	45.000	45.000	3,643,000
2022-09-07	45.800	46.300	44.100	44.100	44.100	5,538,000
2022-09-06	47.850	47.900	43.600	44.950	44.950	11,437,000
2022-09-05	49.500	51.300	47.500	47.800	47.800	13,778,000
2022-09-02	51.200	51.900	48.350	48.950	48.950	11,226,000
2022-09-01	51.400	52.300	50.000	51.200	51.200	15,564,000
2022-08-31	50.100	55.000	50.000	51.200	51.200	37,924,000
2022-08-30	48.900	50.400	47.250	50.000	50.000	51,568,000
2022-08-29	44.350	48.300	44.350	48.300	48.300	18,252,000
2022-08-26	43.600	46.600	43.550	43.950	43.950	13,402,000
2022-08-25	46.500	46.600	42.500	43.300	43.300	19,176,000
2022-08-24	41.750	45.750	41.300	45.750	45.750	11,023,000
2022-08-23	40.800	41.850	40.000	41.600	41.600	1,158,000
2022-08-22	41.800	42.400	41.200	41.200	41.200	1,892,000
2022-08-19	40.500	41.400	40.450	41.100	41.100	967,000
2022-08-18	40.850	41.300	40.350	40.350	40.350	915,000

← NewerPage 17 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.