Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 23.650 | 23.650 | 23.200 | 23.650 | 23.650 | 19,488 |
| 2024-02-02 | 24.000 | 24.000 | 22.900 | 23.900 | 23.900 | 15,268 |
| 2024-02-01 | 23.900 | 23.900 | 22.900 | 23.500 | 23.500 | 12,638 |
| 2024-01-31 | 22.000 | 24.000 | 21.900 | 23.650 | 23.650 | 35,027 |
| 2024-01-30 | 25.250 | 25.250 | 22.800 | 22.950 | 22.950 | 205,283 |
| 2024-01-29 | 25.700 | 25.700 | 24.250 | 24.350 | 24.350 | 214,071 |
| 2024-01-26 | 25.700 | 25.700 | 24.900 | 25.600 | 25.600 | 13,102 |
| 2024-01-25 | 25.900 | 25.900 | 25.000 | 25.700 | 25.700 | 10,507 |
| 2024-01-24 | 25.850 | 25.850 | 25.000 | 25.200 | 25.200 | 34,197 |
| 2024-01-23 | 26.000 | 26.000 | 25.000 | 25.800 | 25.800 | 2,102 |
| 2024-01-22 | 25.900 | 26.000 | 25.200 | 25.700 | 25.700 | 44,008 |
| 2024-01-19 | 25.700 | 25.700 | 24.900 | 25.250 | 25.250 | 64,559 |
| 2024-01-18 | 25.750 | 25.800 | 25.000 | 25.400 | 25.400 | 17,007 |
| 2024-01-17 | 25.600 | 25.900 | 24.900 | 25.200 | 25.200 | 18,649 |
| 2024-01-16 | 26.000 | 26.000 | 25.500 | 25.800 | 25.800 | 11,500 |
| 2024-01-15 | 26.000 | 26.000 | 25.600 | 25.900 | 25.900 | 25,005 |
| 2024-01-12 | 26.100 | 26.250 | 25.800 | 26.250 | 26.250 | 7,480 |
| 2024-01-11 | 26.000 | 26.100 | 25.100 | 26.100 | 26.100 | 26,104 |
| 2024-01-10 | 26.000 | 26.000 | 25.250 | 26.000 | 26.000 | 6,004 |
| 2024-01-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2024-01-08 | 26.000 | 26.300 | 25.500 | 25.850 | 25.850 | 29,505 |
| 2024-01-05 | 26.000 | 26.100 | 25.450 | 26.000 | 26.000 | 29,953 |
| 2024-01-04 | 25.100 | 25.950 | 25.100 | 25.850 | 25.850 | 16,514 |
| 2024-01-03 | 25.100 | 26.000 | 25.100 | 25.950 | 25.950 | 12,003 |
| 2024-01-02 | 26.300 | 26.300 | 25.000 | 25.500 | 25.500 | 33,205 |
| 2023-12-29 | 26.300 | 26.300 | 25.200 | 26.200 | 26.200 | 12,362 |
| 2023-12-28 | 26.300 | 26.300 | 25.200 | 25.500 | 25.500 | 22,121 |
| 2023-12-27 | 26.300 | 26.300 | 25.500 | 26.000 | 26.000 | 16,140 |
| 2023-12-26 | 26.200 | 26.250 | 25.700 | 26.200 | 26.200 | 12,004 |
| 2023-12-25 | 25.800 | 26.250 | 25.600 | 26.050 | 26.050 | 16,002 |
| 2023-12-22 | 26.600 | 26.600 | 25.600 | 26.000 | 26.000 | 40,155 |
| 2023-12-21 | 26.500 | 26.800 | 25.900 | 26.400 | 26.400 | 25,946 |
| 2023-12-20 | 25.100 | 27.800 | 25.100 | 26.850 | 26.850 | 140,549 |
| 2023-12-19 | 25.100 | 26.000 | 25.100 | 25.950 | 25.950 | 10,017 |
| 2023-12-18 | 25.500 | 26.000 | 25.400 | 25.700 | 25.700 | 21,577 |
| 2023-12-15 | 26.300 | 26.300 | 25.600 | 26.000 | 26.000 | 8,151 |
| 2023-12-14 | 26.000 | 26.000 | 25.100 | 25.600 | 25.600 | 31,324 |
| 2023-12-13 | 25.750 | 25.750 | 25.100 | 25.600 | 25.600 | 4,002 |
| 2023-12-12 | 25.700 | 25.700 | 25.200 | 25.400 | 25.400 | 35,101 |
| 2023-12-11 | 26.200 | 26.200 | 25.300 | 25.500 | 25.500 | 19,802 |
| 2023-12-08 | 26.300 | 26.300 | 25.250 | 26.000 | 26.000 | 69,665 |
| 2023-12-07 | 26.300 | 26.300 | 25.400 | 25.400 | 25.400 | 3,001 |
| 2023-12-06 | 25.200 | 26.300 | 25.200 | 25.950 | 25.950 | 2,002 |
| 2023-12-05 | 25.900 | 26.100 | 25.600 | 25.700 | 25.700 | 28,199 |
| 2023-12-04 | 26.900 | 26.900 | 25.900 | 26.000 | 26.000 | 17,152 |
| 2023-12-01 | 26.500 | 26.500 | 25.900 | 26.200 | 26.200 | 11,000 |
| 2023-11-30 | 26.400 | 26.400 | 25.550 | 25.850 | 25.850 | 24,305 |
| 2023-11-29 | 25.750 | 26.100 | 25.250 | 25.950 | 25.950 | 53,702 |
| 2023-11-28 | 26.500 | 27.000 | 26.000 | 26.400 | 26.400 | 60,300 |
| 2023-11-27 | 26.300 | 27.950 | 26.000 | 27.400 | 27.400 | 176,057 |
| 2023-11-24 | 26.000 | 26.000 | 25.300 | 26.000 | 26.000 | 47,254 |
| 2023-11-23 | 26.100 | 26.100 | 25.200 | 25.500 | 25.500 | 13,384 |
| 2023-11-22 | 25.650 | 25.950 | 25.450 | 25.900 | 25.900 | 19,490 |
| 2023-11-21 | 26.000 | 26.000 | 25.100 | 25.400 | 25.400 | 8,354 |
| 2023-11-20 | 26.000 | 26.000 | 25.450 | 25.550 | 25.550 | 25,602 |
| 2023-11-17 | 25.450 | 25.750 | 25.450 | 25.550 | 25.550 | 20,790 |
| 2023-11-16 | 25.500 | 25.650 | 25.300 | 25.500 | 25.500 | 49,346 |
| 2023-11-15 | 26.100 | 26.100 | 25.000 | 25.700 | 25.700 | 46,726 |
| 2023-11-14 | 26.300 | 26.300 | 25.900 | 26.000 | 26.000 | 44,906 |
| 2023-11-13 | 26.200 | 26.450 | 25.950 | 26.100 | 26.100 | 66,582 |
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.