Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 22.900 | 22.950 | 22.050 | 22.900 | 22.900 | 20,956 |
| 2024-08-06 | 22.250 | 23.150 | 22.050 | 22.050 | 22.050 | 36,688 |
| 2024-08-05 | 22.900 | 23.000 | 22.050 | 22.200 | 22.200 | 77,202 |
| 2024-08-02 | 22.100 | 22.800 | 22.100 | 22.600 | 22.600 | 54,254 |
| 2024-08-01 | 22.700 | 22.900 | 22.100 | 22.200 | 22.200 | 45,575 |
| 2024-07-31 | 22.700 | 22.700 | 21.600 | 22.000 | 22.000 | 35,566 |
| 2024-07-30 | 22.150 | 22.600 | 22.100 | 22.400 | 22.400 | 20,001 |
| 2024-07-29 | 22.550 | 23.000 | 21.900 | 22.200 | 22.200 | 48,778 |
| 2024-07-26 | 22.200 | 22.600 | 21.700 | 22.000 | 22.000 | 48,300 |
| 2024-07-25 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2024-07-24 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2024-07-23 | 22.100 | 22.200 | 21.900 | 21.900 | 21.900 | 33,000 |
| 2024-07-22 | 21.900 | 22.100 | 21.900 | 21.950 | 21.950 | 27,115 |
| 2024-07-19 | 21.600 | 22.500 | 21.600 | 21.950 | 21.950 | 58,091 |
| 2024-07-18 | 21.700 | 21.700 | 21.650 | 21.650 | 21.650 | 2,390 |
| 2024-07-17 | 21.800 | 22.000 | 21.500 | 21.900 | 21.900 | 21,104 |
| 2024-07-16 | 22.000 | 22.450 | 21.600 | 21.700 | 21.700 | 21,788 |
| 2024-07-15 | 21.500 | 22.500 | 21.500 | 21.800 | 21.800 | 32,402 |
| 2024-07-12 | 21.600 | 22.000 | 21.400 | 21.900 | 21.900 | 14,553 |
| 2024-07-11 | 21.950 | 22.000 | 21.750 | 22.000 | 22.000 | 29,000 |
| 2024-07-10 | 21.900 | 22.000 | 21.700 | 21.900 | 21.900 | 45,800 |
| 2024-07-09 | 21.900 | 22.100 | 21.900 | 21.900 | 21.900 | 19,020 |
| 2024-07-08 | 21.900 | 22.200 | 21.900 | 22.200 | 22.200 | 31,700 |
| 2024-07-05 | 22.000 | 22.350 | 21.900 | 22.100 | 22.100 | 31,453 |
| 2024-07-04 | 22.600 | 22.600 | 21.900 | 22.000 | 22.000 | 37,072 |
| 2024-07-03 | 21.750 | 21.950 | 21.650 | 21.900 | 21.900 | 99,864 |
| 2024-07-02 | 21.900 | 22.250 | 21.750 | 21.900 | 21.900 | 111,700 |
| 2024-07-01 | 22.400 | 22.900 | 21.900 | 22.050 | 22.050 | 144,003 |
| 2024-06-28 | 22.300 | 22.850 | 21.150 | 21.400 | 21.400 | 231,852 |
| 2024-06-27 | 24.000 | 24.000 | 21.450 | 22.150 | 22.150 | 51,101 |
| 2024-06-26 | 23.500 | 24.100 | 23.400 | 23.650 | 23.650 | 33,018 |
| 2024-06-25 | 23.300 | 23.300 | 22.800 | 22.800 | 22.800 | 2,000 |
| 2024-06-24 | 23.000 | 23.200 | 22.900 | 23.200 | 23.200 | 6,000 |
| 2024-06-21 | 23.500 | 23.600 | 23.400 | 23.600 | 23.600 | 3,001 |
| 2024-06-20 | 24.000 | 24.100 | 23.050 | 23.900 | 23.900 | 43,601 |
| 2024-06-19 | 23.200 | 24.500 | 22.950 | 24.000 | 24.000 | 71,000 |
| 2024-06-18 | 23.100 | 23.100 | 22.750 | 22.900 | 22.900 | 9,000 |
| 2024-06-17 | 23.000 | 23.200 | 22.850 | 23.050 | 23.050 | 20,850 |
| 2024-06-14 | 22.600 | 22.700 | 22.600 | 22.700 | 22.700 | 6,300 |
| 2024-06-13 | 22.000 | 22.600 | 22.000 | 22.250 | 22.250 | 8,001 |
| 2024-06-12 | 22.400 | 22.450 | 22.000 | 22.100 | 22.100 | 45,500 |
| 2024-06-11 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 3,020 |
| 2024-06-07 | 22.500 | 22.550 | 21.600 | 22.100 | 22.100 | 12,607 |
| 2024-06-06 | 22.850 | 23.500 | 22.000 | 22.550 | 22.550 | 37,504 |
| 2024-06-05 | 23.600 | 23.600 | 23.000 | 23.400 | 23.400 | 16,051 |
| 2024-06-04 | 23.600 | 23.750 | 23.400 | 23.400 | 23.400 | 7,504 |
| 2024-06-03 | 24.850 | 25.000 | 24.050 | 24.150 | 24.150 | 30,870 |
| 2024-05-31 | 23.700 | 24.600 | 23.700 | 24.600 | 24.600 | 1,551 |
| 2024-05-30 | 24.450 | 24.450 | 23.500 | 23.600 | 23.600 | 6,020 |
| 2024-05-29 | 25.000 | 25.000 | 24.100 | 24.950 | 24.950 | 400 |
| 2024-05-28 | 24.050 | 25.100 | 24.050 | 24.150 | 24.150 | 58,002 |
| 2024-05-27 | 24.200 | 24.450 | 24.000 | 24.200 | 24.200 | 50,650 |
| 2024-05-24 | 22.500 | 23.700 | 22.500 | 23.600 | 23.600 | 57,191 |
| 2024-05-23 | 22.200 | 23.000 | 22.200 | 22.700 | 22.700 | 10,363 |
| 2024-05-22 | 21.300 | 22.400 | 21.300 | 22.400 | 22.400 | 11,358 |
| 2024-05-21 | 22.500 | 22.650 | 20.900 | 22.250 | 22.250 | 114,747 |
| 2024-05-20 | 22.400 | 22.750 | 22.400 | 22.650 | 22.650 | 50,500 |
| 2024-05-17 | 22.500 | 23.500 | 22.400 | 23.200 | 23.200 | 38,238 |
| 2024-05-16 | 23.100 | 23.100 | 22.800 | 23.000 | 23.000 | 7,305 |
| 2024-05-15 | 22.900 | 23.050 | 22.550 | 23.050 | 23.050 | 13,002 |
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.