Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	36.700	37.000	36.600	36.750	36.750	130,000
2022-05-24	36.800	37.500	36.600	36.600	36.600	265,000
2022-05-23	35.900	36.800	35.900	36.800	36.800	136,000
2022-05-20	35.700	36.150	35.600	35.850	35.850	131,000
2022-05-19	35.800	36.500	35.000	35.550	35.550	230,000
2022-05-18	35.750	36.450	35.750	36.250	36.250	130,000
2022-05-17	35.650	35.950	35.600	35.750	35.750	62,000
2022-05-16	35.500	36.050	35.450	35.500	35.500	247,000
2022-05-13	34.800	35.800	34.800	35.450	35.450	166,000
2022-05-12	36.300	36.300	34.450	34.550	34.550	482,000
2022-05-11	36.600	36.600	36.000	36.300	36.300	201,000
2022-05-10	36.650	36.650	35.850	36.300	36.300	255,000
2022-05-09	38.300	38.300	36.100	36.650	36.650	625,000
2022-05-06	38.850	38.850	38.250	38.400	38.400	361,000
2022-05-05	38.950	39.250	38.750	39.000	39.000	137,000
2022-05-04	39.550	39.550	38.750	38.950	38.950	229,000
2022-05-03	39.500	39.800	39.300	39.500	39.500	229,000
2022-04-29	39.200	39.250	38.850	39.250	39.250	350,000
2022-04-28	38.700	39.700	38.700	39.200	39.200	327,000
2022-04-27	38.700	39.150	38.450	38.600	38.600	680,000
2022-04-26	40.400	40.500	39.300	39.450	39.450	578,000
2022-04-25	41.000	41.450	39.700	40.000	40.000	864,000
2022-04-22	42.350	42.800	41.600	41.600	41.600	547,000
2022-04-21	41.550	42.700	41.300	42.500	42.500	458,000
2022-04-20	42.000	42.450	40.800	41.200	41.200	1,047,000
2022-04-19	44.700	44.700	42.100	42.400	42.400	1,134,000
2022-04-18	43.950	45.400	43.650	44.400	44.400	1,579,000
2022-04-15	43.300	44.400	42.900	43.800	43.800	1,106,000
2022-04-14	43.200	43.700	42.600	43.450	43.450	795,000
2022-04-13	42.400	43.800	42.150	42.800	42.800	733,000
2022-04-12	44.000	44.100	41.950	42.500	42.500	1,010,000
2022-04-11	42.000	44.000	42.000	44.000	44.000	1,706,000
2022-04-08	41.200	41.750	40.800	41.450	41.450	336,000
2022-04-07	42.000	42.000	40.500	40.700	40.700	414,000
2022-04-06	42.100	42.850	41.600	41.650	41.650	755,000
2022-04-01	40.500	42.000	40.250	42.000	42.000	602,000
2022-03-31	41.400	41.550	40.350	40.500	40.500	477,000
2022-03-30	41.600	41.850	41.250	41.300	41.300	345,000
2022-03-29	42.500	42.500	41.150	41.500	41.500	624,000
2022-03-28	40.900	43.550	40.850	42.000	42.000	1,615,000
2022-03-25	41.200	41.200	40.450	41.200	41.200	526,000
2022-03-24	40.900	41.250	40.500	40.600	40.600	701,000
2022-03-23	40.100	41.200	39.600	41.000	41.000	1,040,000
2022-03-22	39.600	40.100	39.050	39.800	39.800	350,000
2022-03-21	39.100	39.700	38.900	39.400	39.400	299,000
2022-03-18	38.700	39.200	38.650	38.900	38.900	264,000
2022-03-17	38.850	38.950	38.500	38.700	38.700	352,000
2022-03-16	38.400	38.900	38.150	38.300	38.300	351,000
2022-03-15	39.200	39.250	38.300	38.400	38.400	410,000
2022-03-14	38.600	39.450	38.600	39.100	39.100	237,000
2022-03-11	39.200	39.200	38.200	38.400	38.400	309,000
2022-03-10	39.300	39.750	39.000	39.200	39.200	403,000
2022-03-09	38.100	38.900	38.100	38.650	38.650	321,000
2022-03-08	39.250	39.600	37.950	37.950	37.950	994,000
2022-03-07	40.650	40.650	39.200	39.250	39.250	939,000
2022-03-04	41.850	41.950	41.000	41.000	41.000	707,000
2022-03-03	42.350	42.450	42.000	42.000	42.000	502,000
2022-03-02	41.900	42.900	41.800	42.250	42.250	582,000
2022-03-01	42.000	42.300	41.150	42.100	42.100	1,065,000
2022-02-25	42.400	42.600	41.800	42.100	42.100	1,453,000

← NewerPage 19 of 21 · 1,228 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.