Mycenax Biotech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 49.550 | 50.500 | 49.400 | 50.400 | 50.400 | 277,000 |
| 2024-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-30 | 50.700 | 51.200 | 50.000 | 50.000 | 50.000 | 523,000 |
| 2024-10-29 | 50.600 | 51.400 | 49.950 | 50.200 | 50.200 | 498,000 |
| 2024-10-28 | 51.500 | 52.400 | 50.600 | 50.600 | 50.600 | 948,000 |
| 2024-10-25 | 52.000 | 53.800 | 50.600 | 50.800 | 50.800 | 2,728,000 |
| 2024-10-24 | 50.500 | 51.900 | 50.300 | 51.500 | 51.500 | 1,486,000 |
| 2024-10-23 | 50.400 | 51.200 | 50.400 | 50.400 | 50.400 | 449,000 |
| 2024-10-22 | 50.000 | 51.200 | 50.000 | 50.400 | 50.400 | 614,000 |
| 2024-10-21 | 49.150 | 51.000 | 49.150 | 50.500 | 50.500 | 952,000 |
| 2024-10-18 | 49.900 | 50.000 | 48.950 | 49.000 | 49.000 | 827,000 |
| 2024-10-17 | 48.350 | 50.300 | 48.350 | 49.700 | 49.700 | 1,666,000 |
| 2024-10-16 | 46.900 | 48.550 | 46.650 | 47.850 | 47.850 | 883,000 |
| 2024-10-15 | 45.850 | 47.100 | 45.850 | 46.850 | 46.850 | 526,000 |
| 2024-10-14 | 45.000 | 46.050 | 45.000 | 45.600 | 45.600 | 324,000 |
| 2024-10-11 | 45.750 | 46.350 | 44.750 | 45.000 | 45.000 | 614,000 |
| 2024-10-09 | 47.200 | 47.200 | 45.450 | 45.600 | 45.600 | 837,000 |
| 2024-10-08 | 47.250 | 47.400 | 46.600 | 47.250 | 47.250 | 476,000 |
| 2024-10-07 | 47.400 | 47.500 | 47.050 | 47.250 | 47.250 | 508,000 |
| 2024-10-04 | 48.900 | 48.900 | 47.100 | 47.150 | 47.150 | 709,000 |
| 2024-10-03 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-02 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-01 | 49.950 | 50.500 | 49.000 | 49.000 | 49.000 | 1,276,000 |
| 2024-09-30 | 48.250 | 50.400 | 48.050 | 49.600 | 49.600 | 2,140,000 |
| 2024-09-27 | 47.200 | 48.400 | 47.200 | 48.150 | 48.150 | 681,000 |
| 2024-09-26 | 47.300 | 47.950 | 47.200 | 47.200 | 47.200 | 585,000 |
| 2024-09-25 | 47.500 | 48.200 | 47.000 | 47.000 | 47.000 | 561,000 |
| 2024-09-24 | 47.800 | 47.800 | 47.300 | 47.300 | 47.300 | 338,000 |
| 2024-09-23 | 47.950 | 48.000 | 47.250 | 47.300 | 47.300 | 624,000 |
| 2024-09-20 | 47.300 | 48.250 | 47.300 | 47.950 | 47.950 | 577,000 |
| 2024-09-19 | 47.050 | 47.500 | 47.050 | 47.100 | 47.100 | 323,000 |
| 2024-09-18 | 47.550 | 48.500 | 47.050 | 47.050 | 47.050 | 624,000 |
| 2024-09-16 | 46.950 | 47.600 | 46.850 | 47.500 | 47.500 | 486,000 |
| 2024-09-13 | 47.300 | 47.800 | 46.500 | 46.500 | 46.500 | 522,000 |
| 2024-09-12 | 47.350 | 47.350 | 46.650 | 46.650 | 46.650 | 393,000 |
| 2024-09-11 | 46.050 | 46.800 | 45.700 | 46.650 | 46.650 | 741,000 |
| 2024-09-10 | 47.300 | 47.800 | 45.700 | 45.800 | 45.800 | 840,000 |
| 2024-09-09 | 46.750 | 47.750 | 46.350 | 47.500 | 47.500 | 510,000 |
| 2024-09-06 | 47.100 | 47.500 | 46.850 | 47.100 | 47.100 | 319,000 |
| 2024-09-05 | 47.300 | 48.350 | 46.700 | 46.700 | 46.700 | 607,000 |
| 2024-09-04 | 48.400 | 48.400 | 45.650 | 47.050 | 47.050 | 951,000 |
| 2024-09-03 | 49.500 | 49.700 | 48.550 | 48.550 | 48.550 | 975,000 |
| 2024-09-02 | 49.900 | 50.300 | 49.400 | 49.500 | 49.500 | 594,000 |
| 2024-08-30 | 50.800 | 51.000 | 49.800 | 49.900 | 49.900 | 767,000 |
| 2024-08-29 | 51.900 | 51.900 | 49.950 | 50.100 | 50.100 | 1,061,000 |
| 2024-08-28 | 50.900 | 52.200 | 50.900 | 51.700 | 51.700 | 837,000 |
| 2024-08-27 | 52.100 | 52.500 | 50.500 | 50.900 | 50.900 | 1,361,000 |
| 2024-08-26 | 53.700 | 54.300 | 52.200 | 52.200 | 52.200 | 947,000 |
| 2024-08-23 | 53.900 | 53.900 | 52.500 | 53.500 | 53.500 | 1,017,000 |
| 2024-08-22 | 53.900 | 54.300 | 53.000 | 53.500 | 53.500 | 1,074,000 |
| 2024-08-21 | 54.000 | 54.200 | 53.100 | 53.700 | 53.700 | 2,172,000 |
| 2024-08-20 | 51.800 | 55.500 | 51.800 | 54.000 | 54.000 | 4,440,000 |
| 2024-08-19 | 50.600 | 51.700 | 50.400 | 51.500 | 51.500 | 1,474,000 |
| 2024-08-16 | 51.100 | 51.100 | 49.700 | 50.100 | 50.100 | 1,696,000 |
| 2024-08-15 | 50.300 | 51.200 | 50.200 | 50.600 | 50.600 | 727,000 |
| 2024-08-14 | 52.000 | 52.000 | 49.950 | 50.300 | 50.300 | 1,238,000 |
| 2024-08-13 | 51.000 | 51.600 | 50.300 | 51.200 | 51.200 | 1,173,000 |
| 2024-08-12 | 51.500 | 51.600 | 50.200 | 50.600 | 50.600 | 939,000 |
| 2024-08-09 | 50.400 | 52.000 | 50.400 | 51.000 | 51.000 | 1,809,000 |
| 2024-08-08 | 48.900 | 49.400 | 48.000 | 48.200 | 48.200 | 1,255,000 |
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.