Mycenax Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.900 | 25.250 | 24.600 | 24.700 | 24.700 | 85,000 |
| 2026-07-22 | 24.600 | 25.200 | 24.550 | 24.900 | 24.900 | 65,010 |
| 2026-07-21 | 24.800 | 24.800 | 24.450 | 24.500 | 24.500 | 62,000 |
| 2026-07-20 | 24.550 | 24.750 | 24.000 | 24.350 | 24.350 | 249,000 |
| 2026-07-17 | 25.700 | 25.700 | 24.100 | 24.500 | 24.500 | 189,078 |
| 2026-07-16 | 25.100 | 26.100 | 25.000 | 25.700 | 25.700 | 146,470 |
| 2026-07-15 | 24.950 | 25.300 | 24.650 | 25.100 | 25.100 | 100,000 |
| 2026-07-14 | 24.750 | 24.800 | 24.200 | 24.450 | 24.450 | 184,000 |
| 2026-07-13 | 25.650 | 25.650 | 24.700 | 24.750 | 24.750 | 212,002 |
| 2026-07-10 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2026-07-09 | 26.000 | 26.000 | 25.500 | 25.650 | 25.650 | 87,031 |
| 2026-07-08 | 26.450 | 26.800 | 26.000 | 26.000 | 26.000 | 124,272 |
| 2026-07-07 | 26.550 | 26.850 | 26.450 | 26.450 | 26.450 | 158,500 |
| 2026-07-06 | 26.550 | 27.150 | 26.200 | 26.550 | 26.550 | 251,010 |
| 2026-07-03 | 25.450 | 26.950 | 25.450 | 26.550 | 26.550 | 389,000 |
| 2026-07-02 | 25.400 | 25.650 | 25.350 | 25.450 | 25.450 | 146,239 |
| 2026-07-01 | 25.950 | 25.950 | 25.200 | 25.400 | 25.400 | 129,000 |
| 2026-06-30 | 25.700 | 26.100 | 25.300 | 25.600 | 25.600 | 237,000 |
| 2026-06-29 | 24.450 | 26.400 | 24.450 | 26.000 | 26.000 | 492,000 |
| 2026-06-26 | 24.600 | 24.600 | 23.950 | 24.000 | 24.000 | 234,800 |
| 2026-06-25 | 24.900 | 24.900 | 24.350 | 24.600 | 24.600 | 249,200 |
| 2026-06-24 | 24.500 | 25.250 | 24.500 | 24.700 | 24.700 | 226,000 |
| 2026-06-23 | 24.400 | 24.700 | 24.350 | 24.500 | 24.500 | 211,584 |
| 2026-06-22 | 25.200 | 25.200 | 24.350 | 24.400 | 24.400 | 533,400 |
| 2026-06-18 | 24.900 | 25.450 | 24.900 | 25.200 | 25.200 | 166,030 |
| 2026-06-17 | 24.600 | 24.950 | 24.600 | 24.900 | 24.900 | 149,000 |
| 2026-06-16 | 25.000 | 25.000 | 24.550 | 24.600 | 24.600 | 294,000 |
| 2026-06-15 | 25.350 | 25.350 | 24.850 | 24.850 | 24.850 | 333,000 |
| 2026-06-12 | 25.000 | 25.950 | 24.850 | 25.350 | 25.350 | 298,000 |
| 2026-06-11 | 25.800 | 25.950 | 24.700 | 24.800 | 24.800 | 439,020 |
| 2026-06-10 | 26.800 | 26.800 | 25.700 | 25.700 | 25.700 | 703,124 |
| 2026-06-09 | 26.850 | 27.350 | 26.800 | 27.100 | 27.100 | 136,005 |
| 2026-06-08 | 27.000 | 27.300 | 26.350 | 26.600 | 26.600 | 257,000 |
| 2026-06-05 | 28.200 | 28.200 | 27.300 | 27.350 | 27.350 | 202,656 |
| 2026-06-04 | 26.900 | 27.600 | 26.900 | 27.550 | 27.550 | 286,776 |
| 2026-06-03 | 26.950 | 27.100 | 26.400 | 27.000 | 27.000 | 556,000 |
| 2026-06-02 | 26.850 | 27.000 | 26.600 | 26.950 | 26.950 | 238,533 |
| 2026-06-01 | 27.200 | 27.650 | 26.150 | 27.000 | 27.000 | 414,003 |
| 2026-05-29 | 27.300 | 27.600 | 27.150 | 27.150 | 27.150 | 265,006 |
| 2026-05-28 | 27.500 | 27.550 | 27.000 | 27.300 | 27.300 | 296,000 |
| 2026-05-27 | 27.700 | 27.800 | 27.250 | 27.250 | 27.250 | 217,923 |
| 2026-05-26 | 27.950 | 28.000 | 27.400 | 27.450 | 27.450 | 382,730 |
| 2026-05-25 | 28.400 | 28.650 | 27.750 | 27.950 | 27.950 | 475,000 |
| 2026-05-22 | 28.950 | 28.950 | 28.200 | 28.600 | 28.600 | 169,200 |
| 2026-05-21 | 28.250 | 28.700 | 28.200 | 28.550 | 28.550 | 214,000 |
| 2026-05-20 | 28.600 | 28.600 | 28.200 | 28.250 | 28.250 | 168,000 |
| 2026-05-19 | 28.900 | 29.100 | 28.550 | 28.600 | 28.600 | 140,001 |
| 2026-05-18 | 28.500 | 28.900 | 28.000 | 28.850 | 28.850 | 139,000 |
| 2026-05-15 | 29.000 | 29.450 | 28.000 | 28.250 | 28.250 | 503,000 |
| 2026-05-14 | 29.200 | 29.700 | 28.600 | 28.900 | 28.900 | 303,292 |
| 2026-05-13 | 29.300 | 29.450 | 28.500 | 28.600 | 28.600 | 420,000 |
| 2026-05-12 | 29.500 | 29.500 | 28.950 | 29.300 | 29.300 | 284,000 |
| 2026-05-11 | 29.250 | 30.450 | 29.000 | 29.250 | 29.250 | 453,000 |
| 2026-05-08 | 28.000 | 29.350 | 28.000 | 28.550 | 28.550 | 324,000 |
| 2026-05-07 | 29.300 | 29.300 | 28.400 | 28.700 | 28.700 | 335,000 |
| 2026-05-06 | 29.350 | 29.350 | 28.600 | 28.600 | 28.600 | 286,289 |
| 2026-05-05 | 28.800 | 30.000 | 28.800 | 29.350 | 29.350 | 247,000 |
| 2026-05-04 | 29.350 | 29.350 | 28.600 | 28.750 | 28.750 | 330,000 |
| 2026-04-30 | 29.250 | 29.450 | 29.250 | 29.250 | 29.250 | 107,000 |
| 2026-04-29 | 29.100 | 29.500 | 29.100 | 29.250 | 29.250 | 167,077 |
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.