Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.150	38.600	37.650	37.950	37.950	132,000
2025-07-28	39.000	39.000	38.000	38.050	38.050	218,010
2025-07-25	38.500	39.250	38.450	38.500	38.500	93,000
2025-07-24	39.200	39.250	38.450	38.700	38.700	82,000
2025-07-23	38.350	39.550	38.350	39.200	39.200	204,014
2025-07-22	39.100	39.750	38.350	38.350	38.350	175,010
2025-07-21	39.150	39.550	38.800	39.100	39.100	82,000
2025-07-18	39.550	39.850	39.100	39.100	39.100	136,500
2025-07-17	38.650	40.000	38.650	39.550	39.550	204,000
2025-07-16	38.400	38.800	38.400	38.650	38.650	60,000
2025-07-15	38.550	38.600	38.300	38.400	38.400	63,000
2025-07-14	40.800	40.800	38.500	38.500	38.500	303,008
2025-07-11	38.650	39.000	38.400	38.850	38.850	92,060
2025-07-10	39.000	39.650	38.550	38.550	38.550	114,130
2025-07-09	38.000	39.400	37.950	38.500	38.500	236,050
2025-07-08	37.900	38.400	37.350	38.000	38.000	147,000
2025-07-07	38.950	38.950	37.750	37.900	37.900	205,000
2025-07-04	39.500	39.500	38.200	38.200	38.200	160,400
2025-07-03	38.850	39.800	38.850	39.050	39.050	82,000
2025-07-02	39.000	39.200	38.700	38.850	38.850	189,348
2025-07-01	40.500	40.500	39.200	39.200	39.200	233,099
2025-06-30	38.700	40.750	38.500	40.050	40.050	774,183
2025-06-27	38.300	39.050	37.200	39.050	39.050	766,000
2025-06-26	39.350	39.800	38.900	39.000	39.000	96,184
2025-06-25	40.350	41.200	39.200	39.300	39.300	285,039
2025-06-24	37.950	40.450	37.950	40.000	40.000	324,470
2025-06-23	38.250	38.250	36.800	37.400	37.400	189,000
2025-06-20	38.200	38.300	36.800	38.250	38.250	178,002
2025-06-19	37.300	39.700	37.300	38.100	38.100	155,001
2025-06-18	38.400	38.650	38.350	38.500	38.500	47,146
2025-06-17	39.000	39.100	38.350	38.350	38.350	101,000
2025-06-16	39.100	39.100	38.500	38.600	38.600	123,000
2025-06-13	39.850	40.200	38.850	39.100	39.100	241,000
2025-06-12	40.350	40.500	39.500	39.500	39.500	257,000
2025-06-11	39.450	40.650	39.100	40.350	40.350	706,005
2025-06-10	39.800	40.650	39.050	39.050	39.050	245,010
2025-06-09	40.000	40.850	39.300	39.400	39.400	408,270
2025-06-06	38.050	41.750	38.050	40.300	40.300	627,165
2025-06-05	37.600	38.500	37.600	38.050	38.050	135,154
2025-06-04	37.200	38.000	37.200	37.600	37.600	160,000
2025-06-03	37.400	37.900	37.200	37.600	37.600	128,000
2025-06-02	38.900	38.900	37.400	37.400	37.400	285,010
2025-05-29	38.200	39.400	38.200	38.900	38.900	263,000
2025-05-28	38.600	39.500	38.150	38.200	38.200	305,116
2025-05-27	39.050	40.100	38.500	38.750	38.750	448,119
2025-05-26	40.050	40.500	38.750	39.050	39.050	584,000
2025-05-23	39.100	41.150	38.400	40.050	40.050	316,250
2025-05-22	36.200	37.950	35.600	37.900	37.900	544,220
2025-05-21	36.500	36.500	35.500	36.050	36.050	225,200
2025-05-20	34.900	36.000	34.250	36.000	36.000	345,120
2025-05-19	33.850	35.100	33.850	34.000	34.000	207,273
2025-05-16	33.450	34.000	33.450	33.500	33.500	134,000
2025-05-15	34.300	34.500	33.150	33.350	33.350	385,003
2025-05-14	33.100	34.300	33.100	34.250	34.250	205,122
2025-05-13	34.700	34.700	32.900	33.100	33.100	151,500
2025-05-12	32.350	32.900	32.100	32.700	32.700	77,000
2025-05-09	32.200	32.700	31.650	31.900	31.900	173,000
2025-05-08	32.400	32.500	32.100	32.200	32.200	75,000
2025-05-07	32.750	32.750	31.800	31.850	31.850	128,000
2025-05-06	33.200	33.450	32.750	32.750	32.750	163,000

← NewerPage 6 of 21 · 1,226 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.