Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.350	29.350	28.550	29.100	29.100	245,000
2026-04-27	29.800	29.800	28.700	28.750	28.750	285,020
2026-04-24	30.000	30.000	29.350	29.350	29.350	229,000
2026-04-23	30.050	30.050	29.150	29.450	29.450	419,000
2026-04-22	30.400	30.750	29.750	29.850	29.850	417,000
2026-04-21	29.800	30.100	29.550	29.800	29.800	233,000
2026-04-20	29.900	30.100	29.700	29.750	29.750	356,000
2026-04-17	30.350	30.450	29.650	29.800	29.800	531,451
2026-04-16	29.850	30.600	29.850	30.350	30.350	323,146
2026-04-15	30.000	30.050	29.750	29.850	29.850	365,710
2026-04-14	30.400	30.400	29.900	29.900	29.900	273,000
2026-04-13	30.600	30.900	30.000	30.100	30.100	330,103
2026-04-10	30.750	30.800	30.400	30.600	30.600	194,000
2026-04-09	30.700	31.000	30.550	30.650	30.650	213,120
2026-04-08	30.800	31.000	30.600	30.700	30.700	197,718
2026-04-07	31.400	31.400	30.350	30.750	30.750	284,000
2026-04-02	31.450	31.500	31.200	31.400	31.400	106,413
2026-04-01	30.850	31.500	30.850	31.450	31.450	207,000
2026-03-31	31.400	31.400	30.800	30.850	30.850	197,143
2026-03-30	32.000	32.000	31.150	31.200	31.200	209,055
2026-03-27	31.600	32.500	31.200	32.000	32.000	250,019
2026-03-26	31.900	32.350	31.400	31.400	31.400	177,002
2026-03-25	31.350	31.850	31.350	31.500	31.500	195,015
2026-03-24	31.400	31.950	31.050	31.300	31.300	148,000
2026-03-23	31.650	31.650	31.000	31.000	31.000	228,000
2026-03-20	32.700	32.700	31.600	31.650	31.650	328,012
2026-03-19	32.850	32.850	32.600	32.700	32.700	176,000
2026-03-18	32.750	32.850	32.100	32.800	32.800	314,001
2026-03-17	32.000	32.750	32.000	32.600	32.600	363,015
2026-03-16	32.000	32.350	31.300	32.000	32.000	265,100
2026-03-13	31.400	31.900	31.100	31.700	31.700	201,115
2026-03-12	31.800	31.800	31.100	31.500	31.500	244,644
2026-03-11	31.950	32.000	31.600	31.750	31.750	196,160
2026-03-10	33.250	33.300	31.450	31.950	31.950	498,280
2026-03-09	32.650	33.450	31.550	33.050	33.050	470,338
2026-03-06	32.500	33.300	32.500	32.650	32.650	139,100
2026-03-05	33.150	33.850	32.600	32.800	32.800	334,490
2026-03-04	33.250	33.600	31.650	33.050	33.050	570,000
2026-03-03	32.500	32.500	31.900	32.500	32.500	298,000
2026-03-02	31.900	33.050	31.900	32.550	32.550	212,000
2026-02-26	32.200	33.100	32.000	33.000	33.000	315,000
2026-02-25	32.300	32.500	31.900	32.000	32.000	269,000
2026-02-24	32.400	32.800	32.000	32.300	32.300	347,000
2026-02-23	32.950	32.950	32.000	32.400	32.400	274,033
2026-02-11	33.050	33.050	32.350	32.450	32.450	278,093
2026-02-10	33.500	34.500	32.900	33.050	33.050	262,050
2026-02-09	33.550	34.600	33.050	34.200	34.200	211,010
2026-02-06	33.500	33.500	32.350	33.350	33.350	226,100
2026-02-05	33.700	34.000	33.100	33.500	33.500	117,005
2026-02-04	33.000	34.100	32.800	33.650	33.650	222,007
2026-02-03	33.150	33.200	32.600	32.950	32.950	249,056
2026-02-02	34.150	34.150	32.750	33.000	33.000	324,734
2026-01-30	34.850	34.950	34.000	34.150	34.150	237,065
2026-01-29	35.500	35.500	34.700	34.800	34.800	270,062
2026-01-28	35.700	36.150	35.200	35.200	35.200	169,000
2026-01-27	35.300	35.700	34.850	35.450	35.450	297,000
2026-01-26	36.000	36.400	35.350	35.400	35.400	332,100
2026-01-23	34.850	36.200	34.850	35.800	35.800	415,025
2026-01-22	34.550	35.300	34.550	34.850	34.850	375,000
2026-01-21	35.500	35.500	34.500	34.500	34.500	309,100

← NewerPage 3 of 5 · 244 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.