Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	28.450	28.450	27.600	28.400	28.400	21,589
2023-08-14	29.000	29.000	28.000	28.300	28.300	52,693
2023-08-11	28.000	28.950	28.000	28.200	28.200	27,050
2023-08-10	29.550	29.550	28.100	28.700	28.700	42,006
2023-08-09	29.250	29.250	28.700	28.800	28.800	33,016
2023-08-08	28.650	29.550	28.650	28.800	28.800	27,103
2023-08-07	28.800	28.950	28.450	28.850	28.850	40,002
2023-08-04	28.900	28.950	28.550	28.700	28.700	20,003
2023-08-02	29.000	29.250	28.700	28.800	28.800	64,371
2023-08-01	28.145	28.740	27.799	28.542	28.542	16,170
2023-07-31	28.790	28.839	28.145	28.641	28.641	14,739
2023-07-28	28.600	29.600	28.200	28.950	28.690	31,033
2023-07-27	28.950	28.950	28.200	28.200	27.947	29,162
2023-07-26	28.900	28.900	27.950	28.900	28.641	17,309
2023-07-25	28.400	28.500	27.700	28.300	28.046	126,747
2023-07-24	28.900	29.800	28.400	28.400	28.145	44,115
2023-07-21	28.550	29.850	28.450	29.850	29.582	65,851
2023-07-20	29.150	29.250	28.550	28.650	28.393	4,694
2023-07-19	29.350	29.350	28.800	28.800	28.542	75,960
2023-07-18	29.450	29.450	28.550	28.550	28.294	90,878
2023-07-17	29.600	29.600	28.800	28.800	28.542	141,473
2023-07-14	29.050	29.100	28.500	29.100	28.839	80,337
2023-07-13	29.000	29.100	27.950	28.600	28.344	56,813
2023-07-12	28.600	29.300	28.100	28.400	28.145	26,782
2023-07-11	28.900	29.600	28.550	28.900	28.641	108,633
2023-07-10	29.200	29.500	28.950	29.050	28.790	45,914
2023-07-07	29.800	29.800	28.900	29.050	28.790	52,672
2023-07-06	30.500	30.500	29.500	29.500	29.236	79,599
2023-07-05	30.700	30.700	29.600	29.800	29.533	130,448
2023-07-04	30.000	30.950	29.950	30.250	29.979	80,877
2023-07-03	32.600	32.950	29.950	30.050	29.781	415,463
2023-06-30	30.200	32.400	30.200	31.900	31.614	424,527
2023-06-29	30.100	30.950	29.950	30.400	30.127	311,741
2023-06-28	30.000	30.100	29.700	29.700	29.434	84,760
2023-06-27	30.200	30.200	29.400	29.800	29.533	41,680
2023-06-26	29.100	30.100	29.100	30.000	29.731	107,772
2023-06-21	30.000	30.000	29.100	29.950	29.681	97,176
2023-06-20	29.950	30.100	28.900	29.650	29.384	107,900
2023-06-19	29.500	29.700	28.600	29.100	28.839	55,383
2023-06-16	28.600	29.600	28.500	29.100	28.839	69,830
2023-06-15	30.000	30.000	28.800	29.100	28.839	44,559
2023-06-14	28.900	30.000	28.900	29.850	29.582	23,212
2023-06-13	30.000	30.000	28.650	29.600	29.335	15,495
2023-06-12	29.800	29.800	29.100	29.300	29.037	22,808
2023-06-09	30.000	30.000	28.450	28.700	28.443	88,325
2023-06-08	30.300	30.300	29.450	29.500	29.236	54,498
2023-06-07	30.100	30.300	29.400	29.850	29.582	73,669
2023-06-06	30.500	30.500	29.700	29.750	29.483	81,230
2023-06-05	29.900	30.450	29.700	29.900	29.632	86,254
2023-06-02	30.250	30.250	29.500	29.800	29.533	93,495
2023-06-01	30.500	30.500	29.600	29.700	29.434	18,167
2023-05-31	30.350	30.350	29.900	30.100	29.830	38,428
2023-05-30	30.300	30.350	29.800	30.000	29.731	12,316
2023-05-29	30.000	30.100	29.100	30.050	29.781	15,241
2023-05-26	30.000	30.000	29.500	29.800	29.533	11,003
2023-05-25	30.500	30.500	29.650	29.950	29.681	62,977
2023-05-24	30.000	30.100	29.600	30.000	29.731	23,388
2023-05-23	30.000	30.000	29.500	29.900	29.632	9,286
2023-05-22	30.000	30.000	29.000	29.950	29.681	17,766
2023-05-19	30.500	30.500	29.000	29.650	29.384	52,323

← NewerPage 14 of 21 · 1,226 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.