Advagene Biopharma Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	27.100	27.100	26.400	26.750	26.750	8,875
2023-11-09	27.700	27.700	27.000	27.000	27.000	2,051
2023-11-08	27.300	27.300	26.800	27.100	27.100	15,043
2023-11-07	27.350	27.350	26.700	26.900	26.900	50,929
2023-11-06	27.100	27.100	26.300	26.800	26.800	20,557
2023-11-03	26.400	27.300	26.050	27.300	27.300	7,189
2023-11-02	26.900	27.350	26.800	26.900	26.900	7,001
2023-11-01	28.000	28.000	26.500	27.350	27.350	67,111
2023-10-31	28.000	28.000	27.500	27.500	27.500	6,002
2023-10-30	27.150	28.000	27.150	28.000	28.000	3,001
2023-10-27	28.500	28.500	27.150	27.500	27.500	7,161
2023-10-26	27.600	27.600	27.300	27.450	27.450	13,000
2023-10-25	27.650	28.500	27.000	27.950	27.950	84,646
2023-10-24	29.000	29.050	27.850	28.500	28.500	12,704
2023-10-23	28.000	29.000	28.000	28.400	28.400	122,200
2023-10-20	28.500	28.500	27.500	28.500	28.500	6,002
2023-10-19	28.200	28.200	27.900	28.200	28.200	13,727
2023-10-18	28.100	28.100	28.100	28.100	28.100	1,001
2023-10-17	28.600	28.600	27.900	28.100	28.100	8,001
2023-10-16	28.000	28.750	27.750	27.750	27.750	26,103
2023-10-13	29.500	29.500	28.200	28.400	28.400	20,403
2023-10-12	29.500	29.500	28.300	29.200	29.200	48,212
2023-10-11	29.700	29.700	28.800	29.250	29.250	9,003
2023-10-06	29.450	29.450	28.400	29.450	29.450	6,003
2023-10-05	29.450	29.500	28.900	29.000	29.000	64,550
2023-10-04	30.000	30.900	28.900	29.150	29.150	182,853
2023-10-03	29.950	29.950	29.550	29.800	29.800	7,502
2023-10-02	29.500	30.000	29.350	29.450	29.450	65,603
2023-09-28	29.100	29.450	29.050	29.250	29.250	15,002
2023-09-27	29.100	29.650	28.400	29.050	29.050	65,205
2023-09-26	29.600	29.600	28.950	29.050	29.050	30,943
2023-09-25	28.800	31.500	28.800	29.500	29.500	204,780
2023-09-22	28.800	28.900	28.050	28.800	28.800	32,004
2023-09-21	28.900	28.950	28.400	28.400	28.400	17,503
2023-09-20	28.500	29.000	27.900	28.800	28.800	78,615
2023-09-19	28.700	28.700	28.000	28.450	28.450	21,102
2023-09-18	28.300	28.950	28.200	28.600	28.600	50,505
2023-09-15	28.400	28.400	28.000	28.300	28.300	16,399
2023-09-14	27.600	28.200	27.500	28.100	28.100	44,173
2023-09-13	27.600	27.600	27.150	27.550	27.550	23,054
2023-09-12	27.550	27.550	26.900	27.500	27.500	7,002
2023-09-11	27.500	27.500	27.000	27.500	27.500	5,820
2023-09-08	27.850	27.850	27.850	27.850	27.850	30,004
2023-09-07	26.900	27.850	26.900	27.850	27.850	12,002
2023-09-06	28.000	28.000	26.900	27.800	27.800	21,068
2023-09-05	28.400	28.400	26.900	27.850	27.850	81,926
2023-09-04	28.500	28.500	27.950	28.300	28.300	5,204
2023-09-01	28.400	28.400	27.900	28.100	28.100	11,859
2023-08-31	28.400	28.400	28.000	28.100	28.100	28,703
2023-08-30	28.500	28.750	28.000	28.200	28.200	45,381
2023-08-29	28.250	28.400	28.000	28.400	28.400	42,652
2023-08-28	28.300	28.600	28.000	28.600	28.600	32,599
2023-08-25	28.500	28.500	27.900	28.450	28.450	43,650
2023-08-24	28.850	28.850	28.000	28.350	28.350	10,002
2023-08-23	28.700	28.950	28.000	28.100	28.100	48,106
2023-08-22	29.000	29.000	28.300	28.550	28.550	71,447
2023-08-21	28.200	28.350	27.900	28.200	28.200	90,016
2023-08-18	28.400	28.400	27.350	27.600	27.600	7,104
2023-08-17	28.000	28.100	27.900	28.100	28.100	17,457
2023-08-16	28.100	28.550	27.800	27.900	27.900	199,262

← NewerPage 13 of 21 · 1,221 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.