Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 22.500 | 23.000 | 22.400 | 23.000 | 23.000 | 32,592 |
| 2024-05-13 | 23.150 | 24.100 | 23.100 | 23.200 | 23.200 | 7,560 |
| 2024-05-10 | 22.800 | 23.550 | 22.800 | 23.550 | 23.550 | 12,459 |
| 2024-05-09 | 24.450 | 24.450 | 22.550 | 22.950 | 22.950 | 115,756 |
| 2024-05-08 | 25.100 | 25.800 | 24.600 | 25.000 | 25.000 | 68,643 |
| 2024-05-07 | 25.900 | 25.950 | 24.700 | 25.500 | 25.500 | 52,402 |
| 2024-05-06 | 26.950 | 27.050 | 25.850 | 26.500 | 26.500 | 85,059 |
| 2024-05-03 | 27.100 | 27.250 | 26.100 | 26.950 | 26.950 | 143,908 |
| 2024-05-02 | 26.500 | 27.900 | 25.600 | 26.500 | 26.500 | 284,906 |
| 2024-04-30 | 24.950 | 25.500 | 24.500 | 25.300 | 25.300 | 51,037 |
| 2024-04-29 | 24.950 | 26.000 | 23.700 | 23.750 | 23.750 | 116,033 |
| 2024-04-26 | 25.200 | 27.950 | 21.900 | 25.950 | 25.950 | 276,278 |
| 2024-04-25 | 18.500 | 30.000 | 18.500 | 25.900 | 25.900 | 622,976 |
| 2024-04-24 | 17.300 | 18.350 | 17.250 | 18.300 | 18.300 | 29,459 |
| 2024-04-23 | 17.050 | 17.050 | 16.950 | 17.000 | 17.000 | 11,501 |
| 2024-04-22 | 16.500 | 16.900 | 16.400 | 16.800 | 16.800 | 22,101 |
| 2024-04-19 | 16.600 | 17.100 | 16.600 | 17.000 | 17.000 | 27,449 |
| 2024-04-18 | 16.650 | 17.400 | 16.400 | 16.600 | 16.600 | 123,694 |
| 2024-04-17 | 17.900 | 17.900 | 16.700 | 17.450 | 17.450 | 54,571 |
| 2024-04-16 | 18.150 | 18.900 | 17.400 | 17.850 | 17.850 | 49,256 |
| 2024-04-15 | 18.250 | 19.050 | 18.200 | 18.950 | 18.950 | 50,404 |
| 2024-04-12 | 18.400 | 19.250 | 18.350 | 18.500 | 18.500 | 41,672 |
| 2024-04-11 | 19.100 | 19.400 | 18.600 | 18.850 | 18.850 | 47,003 |
| 2024-04-10 | 18.400 | 19.100 | 18.400 | 19.100 | 19.100 | 7,201 |
| 2024-04-09 | 19.250 | 19.250 | 18.550 | 19.200 | 19.200 | 9,192 |
| 2024-04-08 | 19.200 | 19.300 | 18.850 | 18.950 | 18.950 | 73,112 |
| 2024-04-03 | 18.700 | 19.150 | 18.300 | 19.100 | 19.100 | 45,698 |
| 2024-04-02 | 19.200 | 19.350 | 19.000 | 19.200 | 19.200 | 8,877 |
| 2024-04-01 | 19.200 | 19.300 | 18.750 | 19.200 | 19.200 | 15,004 |
| 2024-03-29 | 19.800 | 19.850 | 18.900 | 19.200 | 19.200 | 52,394 |
| 2024-03-28 | 19.850 | 19.850 | 18.900 | 18.900 | 18.900 | 53,303 |
| 2024-03-27 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 1 |
| 2024-03-26 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 33,393 |
| 2024-03-25 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1,200 |
| 2024-03-22 | 20.250 | 20.250 | 19.500 | 19.500 | 19.500 | 9,000 |
| 2024-03-21 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 2 |
| 2024-03-20 | 19.300 | 20.200 | 19.300 | 20.000 | 20.000 | 9,001 |
| 2024-03-19 | 19.400 | 20.100 | 19.150 | 20.000 | 20.000 | 34,102 |
| 2024-03-18 | 20.300 | 20.300 | 19.600 | 20.200 | 20.200 | 1,002 |
| 2024-03-15 | 20.100 | 20.100 | 19.250 | 19.950 | 19.950 | 87,576 |
| 2024-03-14 | 20.100 | 20.100 | 19.500 | 20.100 | 20.100 | 6,003 |
| 2024-03-13 | 20.100 | 20.100 | 19.400 | 20.100 | 20.100 | 53,395 |
| 2024-03-12 | 20.100 | 20.100 | 19.550 | 19.700 | 19.700 | 49,443 |
| 2024-03-11 | 20.000 | 20.050 | 20.000 | 20.050 | 20.050 | 5,004 |
| 2024-03-08 | 20.050 | 20.100 | 19.450 | 19.900 | 19.900 | 63,549 |
| 2024-03-07 | 20.200 | 20.200 | 19.350 | 20.050 | 20.050 | 136,773 |
| 2024-03-06 | 20.400 | 20.400 | 19.900 | 19.950 | 19.950 | 13,906 |
| 2024-03-05 | 20.400 | 20.400 | 19.900 | 20.000 | 20.000 | 188,415 |
| 2024-03-04 | 20.700 | 20.700 | 20.100 | 20.400 | 20.400 | 130,763 |
| 2024-03-01 | 21.100 | 21.200 | 20.000 | 20.600 | 20.600 | 77,312 |
| 2024-02-29 | 22.300 | 22.300 | 20.700 | 21.250 | 21.250 | 166,028 |
| 2024-02-27 | 22.650 | 22.650 | 22.000 | 22.150 | 22.150 | 45,495 |
| 2024-02-26 | 22.850 | 23.250 | 22.400 | 22.550 | 22.550 | 76,108 |
| 2024-02-23 | 23.750 | 23.750 | 23.000 | 23.000 | 23.000 | 18,610 |
| 2024-02-22 | 24.000 | 24.000 | 23.250 | 24.000 | 24.000 | 18,001 |
| 2024-02-21 | 23.150 | 23.250 | 23.000 | 23.100 | 23.100 | 66,297 |
| 2024-02-20 | 23.600 | 23.600 | 22.300 | 22.750 | 22.750 | 58,134 |
| 2024-02-19 | 23.600 | 23.600 | 23.000 | 23.050 | 23.050 | 17,106 |
| 2024-02-16 | 24.000 | 24.000 | 22.900 | 23.150 | 23.150 | 28,051 |
| 2024-02-15 | 23.300 | 24.000 | 23.050 | 23.400 | 23.400 | 5,342 |
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.