Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.600	40.400	39.450	39.900	39.900	335,005
2025-02-03	39.800	40.450	39.000	39.400	39.400	481,000
2025-01-22	39.550	39.950	39.400	39.650	39.650	209,000
2025-01-21	39.450	40.000	39.450	39.500	39.500	215,000
2025-01-20	39.600	39.750	38.750	39.450	39.450	404,000
2025-01-17	40.900	41.700	39.500	39.500	39.500	373,000
2025-01-16	40.650	40.700	40.000	40.250	40.250	261,000
2025-01-15	41.150	41.200	40.250	40.250	40.250	308,000
2025-01-14	40.500	41.000	40.500	40.800	40.800	225,000
2025-01-13	41.950	41.950	40.250	40.500	40.500	611,000
2025-01-10	42.800	43.250	41.600	42.000	42.000	344,000
2025-01-09	42.600	43.500	42.600	42.650	42.650	459,000
2025-01-08	43.350	43.600	42.950	43.200	43.200	274,000
2025-01-07	43.800	43.800	42.850	43.000	43.000	459,000
2025-01-06	43.150	44.250	43.150	43.750	43.750	312,000
2025-01-03	43.500	43.950	42.900	43.150	43.150	299,000
2025-01-02	43.500	43.700	43.200	43.350	43.350	143,000
2024-12-31	43.750	43.750	42.700	43.400	43.400	260,000
2024-12-30	43.000	44.800	42.950	43.150	43.150	498,000
2024-12-27	43.300	44.300	43.000	43.000	43.000	333,000
2024-12-26	43.000	44.000	43.000	43.300	43.300	405,000
2024-12-25	44.600	44.650	43.000	43.000	43.000	334,000
2024-12-24	44.650	44.650	43.500	43.900	43.900	405,000
2024-12-23	42.700	44.300	42.650	43.750	43.750	439,000
2024-12-20	42.000	42.950	42.000	42.050	42.050	224,000
2024-12-19	42.000	42.900	41.800	42.000	42.000	332,000
2024-12-18	42.700	43.200	42.200	43.150	43.150	251,000
2024-12-17	42.050	43.450	42.050	42.500	42.500	289,000
2024-12-16	43.050	43.300	42.000	42.000	42.000	425,000
2024-12-13	43.500	45.000	43.000	43.000	43.000	783,000
2024-12-12	43.550	44.000	43.300	43.450	43.450	335,000
2024-12-11	44.150	44.250	43.200	43.300	43.300	443,000
2024-12-10	43.000	45.000	43.000	44.250	44.250	1,231,000
2024-12-09	43.000	43.000	41.450	41.550	41.550	892,000
2024-12-06	43.750	44.100	42.450	42.450	42.450	882,000
2024-12-05	45.600	45.650	43.550	43.700	43.700	1,228,000
2024-12-04	45.000	46.300	44.900	45.600	45.600	649,000
2024-12-03	45.500	45.550	44.650	45.000	45.000	788,000
2024-12-02	48.600	48.800	44.800	44.900	44.900	3,869,000
2024-11-29	45.950	49.700	45.950	49.650	49.650	3,810,000
2024-11-28	44.400	45.300	43.250	45.200	45.200	692,000
2024-11-27	45.250	45.350	44.150	44.150	44.150	573,000
2024-11-26	45.700	45.850	45.200	45.250	45.250	348,000
2024-11-25	45.600	46.100	45.400	45.550	45.550	308,000
2024-11-22	45.700	46.000	45.300	45.300	45.300	402,000
2024-11-21	45.650	46.150	45.300	45.300	45.300	486,000
2024-11-20	45.950	47.400	45.200	45.650	45.650	757,002
2024-11-19	45.400	46.250	45.400	46.000	46.000	497,000
2024-11-18	46.950	47.000	45.750	45.750	45.750	304,000
2024-11-15	47.200	47.400	46.500	46.500	46.500	509,000
2024-11-14	47.950	48.300	47.100	47.100	47.100	478,000
2024-11-13	47.850	48.950	47.800	48.050	48.050	472,000
2024-11-12	50.000	50.200	48.400	48.550	48.550	874,000
2024-11-11	49.200	50.500	49.200	50.500	50.500	376,000
2024-11-08	50.300	50.900	50.100	50.100	50.100	404,000
2024-11-07	49.700	50.600	49.700	50.100	50.100	397,000
2024-11-06	50.200	50.500	49.500	49.650	49.650	496,000
2024-11-05	50.100	51.000	49.900	50.100	50.100	440,000
2024-11-04	50.500	50.900	50.000	50.100	50.100	318,000
2024-11-01	49.550	50.500	49.400	50.400	50.400	277,000

← NewerPage 8 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.