Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	40.450	40.900	40.150	40.500	40.500	797,000
2022-08-16	40.000	40.950	39.800	40.450	40.450	1,003,000
2022-08-15	39.200	39.950	38.700	39.700	39.700	619,000
2022-08-12	38.850	39.300	38.650	38.800	38.800	291,000
2022-08-11	38.850	39.050	38.400	38.650	38.650	457,000
2022-08-10	39.650	39.650	38.700	38.800	38.800	303,000
2022-08-09	38.550	39.600	38.550	39.400	39.400	401,000
2022-08-08	38.400	38.600	37.800	38.450	38.450	274,000
2022-08-05	38.300	38.900	38.150	38.200	38.200	261,000
2022-08-04	38.200	38.350	37.550	38.000	38.000	543,000
2022-08-03	39.000	39.250	38.050	38.100	38.100	582,000
2022-08-02	39.800	39.800	38.850	38.950	38.950	564,000
2022-08-01	40.350	40.950	39.850	39.850	39.850	938,000
2022-07-29	40.650	41.400	39.450	39.600	39.600	1,714,000
2022-07-28	42.400	44.400	40.600	40.600	40.600	7,462,000
2022-07-27	40.650	41.200	40.150	40.400	40.400	956,000
2022-07-26	40.200	41.500	39.200	40.650	40.650	2,395,000
2022-07-25	39.200	41.850	38.900	40.200	40.200	4,602,000
2022-07-22	37.500	38.600	37.500	38.200	38.200	735,000
2022-07-21	37.400	37.700	36.800	37.200	37.200	341,000
2022-07-20	38.000	38.050	37.300	37.400	37.400	246,000
2022-07-19	37.700	38.450	37.550	37.550	37.550	353,000
2022-07-18	37.000	37.700	37.000	37.650	37.650	315,000
2022-07-15	37.900	38.100	36.700	37.000	37.000	583,000
2022-07-14	37.000	37.350	36.650	37.350	37.350	216,000
2022-07-13	37.000	37.600	36.850	37.000	37.000	361,000
2022-07-12	37.900	37.900	36.850	37.000	37.000	574,000
2022-07-11	37.700	38.950	37.250	38.300	38.300	632,000
2022-07-08	37.800	38.300	37.450	37.600	37.600	359,000
2022-07-07	37.250	37.950	36.750	37.800	37.800	374,000
2022-07-06	38.050	39.050	36.850	36.850	36.850	754,000
2022-07-05	37.300	38.300	36.600	38.050	38.050	794,000
2022-07-04	38.500	39.050	36.700	36.850	36.850	1,164,000
2022-07-01	40.200	41.000	38.200	38.300	38.300	1,233,000
2022-06-30	43.000	43.000	39.200	40.100	40.100	2,155,000
2022-06-29	40.750	43.400	40.650	43.000	43.000	3,055,000
2022-06-28	41.500	42.050	40.600	40.600	40.600	1,421,000
2022-06-27	39.350	42.450	38.700	42.050	42.050	2,218,000
2022-06-24	36.500	39.150	36.250	39.050	39.050	946,000
2022-06-23	36.450	37.000	35.600	36.700	36.700	397,000
2022-06-22	36.400	37.350	36.300	36.400	36.400	355,000
2022-06-21	36.000	36.850	35.450	36.300	36.300	327,000
2022-06-20	37.800	38.450	36.000	36.000	36.000	827,000
2022-06-17	37.900	37.900	36.950	37.550	37.550	396,000
2022-06-16	37.800	38.600	37.350	37.650	37.650	496,000
2022-06-15	37.100	37.900	36.750	37.450	37.450	319,000
2022-06-14	37.700	38.100	36.700	37.100	37.100	209,000
2022-06-13	38.950	39.100	37.700	37.700	37.700	277,000
2022-06-10	38.700	39.200	38.300	38.650	38.650	378,000
2022-06-09	37.550	38.950	37.200	38.800	38.800	520,000
2022-06-08	37.650	37.900	37.100	37.200	37.200	282,000
2022-06-07	37.650	37.700	37.100	37.200	37.200	224,000
2022-06-06	38.000	38.000	37.500	37.650	37.650	89,000
2022-06-02	38.000	38.000	37.200	37.600	37.600	141,000
2022-06-01	37.600	38.200	37.600	37.800	37.800	246,000
2022-05-31	37.350	37.850	37.350	37.600	37.600	183,000
2022-05-30	37.300	37.700	36.950	37.350	37.350	210,000
2022-05-27	36.800	37.100	36.600	37.100	37.100	75,000
2022-05-26	36.800	37.600	36.650	36.650	36.650	102,000
2022-05-25	36.700	37.000	36.600	36.750	36.750	130,000

← NewerPage 18 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.