Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.500 | 24.500 | 23.200 | 23.400 | 23.400 | 21,204 |
| 2026-10-19 | 25.000 | 25.000 | 22.900 | 24.000 | 24.000 | 15,365 |
| 2026-10-16 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,001 |
| 2026-10-15 | 25.000 | 25.000 | 23.700 | 24.250 | 24.250 | 40,120 |
| 2026-10-14 | 25.050 | 26.100 | 24.250 | 25.000 | 25.000 | 42,306 |
| 2026-10-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,067 |
| 2026-10-12 | 25.050 | 25.050 | 23.900 | 25.000 | 25.000 | 26,006 |
| 2026-10-08 | 25.100 | 25.100 | 23.900 | 25.000 | 25.000 | 23,056 |
| 2026-10-07 | 24.800 | 25.150 | 23.800 | 24.800 | 24.800 | 38,151 |
| 2026-10-06 | 24.700 | 24.750 | 24.700 | 24.750 | 24.750 | 4,262 |
| 2026-10-05 | 24.100 | 24.700 | 23.900 | 24.550 | 24.550 | 32,016 |
| 2026-10-02 | 24.500 | 24.500 | 23.500 | 23.950 | 23.950 | 77,180 |
| 2026-10-01 | 25.000 | 25.000 | 23.900 | 24.500 | 24.500 | 37,824 |
| 2026-09-30 | 25.000 | 25.000 | 24.050 | 24.700 | 24.700 | 6,973 |
| 2026-09-29 | 25.100 | 25.100 | 24.050 | 24.400 | 24.400 | 19,780 |
| 2026-09-24 | 25.000 | 25.000 | 24.300 | 25.000 | 25.000 | 20,016 |
| 2026-09-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1 |
| 2026-09-22 | 24.850 | 24.850 | 24.350 | 24.600 | 24.600 | 22,104 |
| 2026-09-21 | 23.800 | 24.850 | 23.750 | 24.750 | 24.750 | 15,052 |
| 2026-09-18 | 23.700 | 24.150 | 23.700 | 23.950 | 23.950 | 21,981 |
| 2026-09-17 | 24.700 | 24.700 | 23.700 | 23.700 | 23.700 | 3,002 |
| 2026-09-16 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1,001 |
| 2026-09-15 | 24.300 | 24.450 | 23.600 | 24.450 | 24.450 | 6,102 |
| 2026-09-14 | 23.800 | 23.900 | 23.700 | 23.800 | 23.800 | 18,323 |
| 2026-09-11 | 24.200 | 24.550 | 24.000 | 24.550 | 24.550 | 4,002 |
| 2026-09-10 | 24.500 | 24.600 | 23.950 | 24.000 | 24.000 | 15,003 |
| 2026-09-09 | 24.600 | 24.600 | 23.900 | 24.500 | 24.500 | 6,202 |
| 2026-09-08 | 24.350 | 24.600 | 24.000 | 24.600 | 24.600 | 52,740 |
| 2026-09-07 | 24.450 | 25.000 | 24.400 | 25.000 | 25.000 | 4,002 |
| 2026-09-04 | 24.400 | 25.600 | 24.300 | 25.000 | 25.000 | 27,405 |
| 2026-09-03 | 24.400 | 25.000 | 24.400 | 25.000 | 25.000 | 3,003 |
| 2026-09-02 | 24.000 | 25.100 | 24.000 | 24.600 | 24.600 | 18,962 |
| 2026-09-01 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1 |
| 2026-08-31 | 24.350 | 24.500 | 24.050 | 24.450 | 24.450 | 35,401 |
| 2026-08-28 | 24.500 | 25.500 | 24.500 | 25.400 | 25.400 | 3,001 |
| 2026-08-27 | 26.000 | 26.000 | 24.700 | 25.500 | 25.500 | 6,114 |
| 2026-08-26 | 25.750 | 25.850 | 25.200 | 25.850 | 25.850 | 9,544 |
| 2026-08-25 | 25.500 | 25.750 | 25.000 | 25.500 | 25.500 | 17,316 |
| 2026-08-24 | 24.250 | 25.500 | 24.250 | 24.900 | 24.900 | 5,312 |
| 2026-08-21 | 25.800 | 25.800 | 24.250 | 25.300 | 25.300 | 20,101 |
| 2026-08-20 | 24.000 | 28.100 | 23.900 | 26.550 | 26.550 | 1,571,254 |
| 2026-08-19 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 4,001 |
| 2026-08-18 | 24.400 | 24.500 | 23.900 | 24.000 | 24.000 | 37,100 |
| 2026-08-17 | 24.900 | 24.950 | 24.500 | 24.500 | 24.500 | 39,500 |
| 2026-08-14 | 25.000 | 26.200 | 24.900 | 25.000 | 25.000 | 40,235 |
| 2026-08-13 | 25.100 | 25.900 | 25.100 | 25.900 | 25.900 | 9,003 |
| 2026-08-12 | 26.200 | 26.300 | 25.100 | 26.300 | 26.300 | 13,003 |
| 2026-08-11 | 26.200 | 26.200 | 25.900 | 26.000 | 26.000 | 18,001 |
| 2026-08-10 | 26.500 | 26.550 | 25.950 | 26.500 | 26.500 | 6,104 |
| 2026-08-07 | 26.250 | 26.350 | 25.900 | 25.900 | 25.900 | 83,004 |
| 2026-08-06 | 25.900 | 26.200 | 25.700 | 26.000 | 26.000 | 84,202 |
| 2026-08-05 | 25.750 | 26.650 | 25.750 | 25.900 | 25.900 | 88,142 |
| 2026-08-04 | 23.800 | 25.900 | 23.800 | 24.650 | 24.650 | 60,262 |
| 2026-08-03 | 22.700 | 24.900 | 22.500 | 24.900 | 24.900 | 67,002 |
| 2026-07-31 | 23.050 | 23.400 | 22.800 | 23.300 | 23.300 | 77,583 |
| 2026-07-30 | 23.300 | 23.750 | 23.200 | 23.300 | 23.300 | 50,070 |
| 2026-07-29 | 23.600 | 23.600 | 22.650 | 23.150 | 23.150 | 69,400 |
| 2026-07-28 | 24.200 | 24.200 | 23.300 | 23.500 | 23.500 | 33,402 |
| 2026-07-27 | 23.750 | 23.900 | 23.700 | 23.900 | 23.900 | 22,000 |
| 2026-07-24 | 23.850 | 25.000 | 23.800 | 24.000 | 24.000 | 8,251 |
Page 1 of 2 · 64 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.