Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	34.200	34.200	32.750	33.200	33.200	230,010
2025-05-02	32.500	34.500	32.500	34.050	34.050	217,109
2025-04-30	33.100	34.050	32.700	33.700	33.700	244,000
2025-04-29	31.750	33.500	31.750	33.150	33.150	299,000
2025-04-28	31.600	31.900	31.150	31.850	31.850	175,000
2025-04-25	31.200	31.200	30.400	31.000	31.000	156,000
2025-04-24	31.500	31.500	30.350	30.550	30.550	125,010
2025-04-23	30.350	31.300	30.350	30.800	30.800	199,000
2025-04-22	30.200	30.900	29.300	30.300	30.300	184,000
2025-04-21	32.300	32.300	30.550	30.900	30.900	234,000
2025-04-18	32.000	32.600	32.000	32.400	32.400	152,000
2025-04-17	32.000	32.250	30.900	32.200	32.200	136,000
2025-04-16	33.100	33.100	31.850	32.000	32.000	146,000
2025-04-15	31.900	32.350	31.400	32.300	32.300	189,100
2025-04-14	31.050	32.750	31.050	31.150	31.150	373,000
2025-04-11	30.100	31.000	28.300	30.800	30.800	405,000
2025-04-10	30.000	30.100	30.000	30.100	30.100	244,000
2025-04-09	29.400	30.000	27.400	27.400	27.400	1,384,001
2025-04-08	30.400	31.000	30.400	30.400	30.400	830,000
2025-04-07	33.750	33.750	33.750	33.750	33.750	98,300
2025-04-02	37.300	37.650	36.900	37.500	37.500	126,181
2025-04-01	37.200	37.600	36.900	37.300	37.300	183,000
2025-03-31	36.700	37.450	36.350	36.350	36.350	730,000
2025-03-28	39.400	39.500	38.400	38.450	38.450	502,100
2025-03-27	40.200	40.200	39.500	39.500	39.500	340,184
2025-03-26	41.200	41.200	40.300	40.450	40.450	143,460
2025-03-25	41.300	41.300	40.200	40.500	40.500	218,000
2025-03-24	41.200	41.200	40.650	40.800	40.800	170,000
2025-03-21	41.350	41.350	41.000	41.100	41.100	134,000
2025-03-20	41.750	41.750	41.100	41.300	41.300	72,000
2025-03-19	41.800	41.800	41.000	41.000	41.000	114,000
2025-03-18	41.350	41.850	41.350	41.750	41.750	110,000
2025-03-17	41.300	41.750	41.300	41.300	41.300	186,300
2025-03-14	41.100	41.600	40.800	41.300	41.300	220,000
2025-03-13	42.200	42.500	41.100	41.100	41.100	183,160
2025-03-12	41.750	42.150	41.750	42.000	42.000	127,500
2025-03-11	42.350	42.350	41.000	41.550	41.550	265,334
2025-03-10	42.900	43.000	42.100	42.350	42.350	185,030
2025-03-07	43.150	43.550	42.800	42.800	42.800	136,030
2025-03-06	43.650	43.650	42.900	43.150	43.150	303,000
2025-03-05	44.850	44.850	43.600	43.600	43.600	380,168
2025-03-04	43.450	44.950	43.150	44.800	44.800	323,146
2025-03-03	44.500	44.500	43.450	43.450	43.450	316,060
2025-02-27	45.700	45.700	44.500	44.500	44.500	285,000
2025-02-26	45.400	45.900	45.200	45.350	45.350	251,000
2025-02-25	45.800	45.800	45.050	45.250	45.250	206,000
2025-02-24	45.350	46.000	45.250	45.650	45.650	324,215
2025-02-21	45.300	45.750	44.800	45.350	45.350	306,000
2025-02-20	44.900	45.000	44.350	44.700	44.700	198,000
2025-02-19	45.350	45.800	44.200	44.500	44.500	621,100
2025-02-18	45.800	45.800	44.700	45.350	45.350	483,001
2025-02-17	45.300	46.000	45.300	45.800	45.800	672,000
2025-02-14	45.150	45.450	44.700	45.250	45.250	519,000
2025-02-13	44.600	44.900	44.300	44.900	44.900	248,157
2025-02-12	44.750	45.400	44.400	44.400	44.400	667,000
2025-02-11	44.050	44.850	43.950	44.750	44.750	421,146
2025-02-10	44.750	45.000	43.900	44.050	44.050	599,250
2025-02-07	42.750	45.100	42.700	44.700	44.700	1,245,008
2025-02-06	40.950	42.650	40.950	42.650	42.650	626,011
2025-02-05	40.050	40.800	40.050	40.550	40.550	468,498

← NewerPage 7 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.