Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	30.500	30.500	29.500	29.600	29.335	26,442
2023-05-17	30.000	30.050	29.500	30.050	29.781	11,210
2023-05-16	30.000	30.200	29.600	30.000	29.731	43,967
2023-05-15	29.900	30.200	29.800	29.900	29.632	29,767
2023-05-12	29.400	30.550	29.400	30.100	29.830	64,937
2023-05-11	30.200	30.400	29.500	29.550	29.285	70,693
2023-05-10	30.750	30.800	30.050	30.450	30.177	67,715
2023-05-09	30.800	30.900	29.700	30.500	30.227	64,285
2023-05-08	30.900	31.100	30.000	30.550	30.276	32,994
2023-05-05	30.600	30.600	29.900	30.300	30.028	24,627
2023-05-04	30.600	31.000	30.000	30.500	30.227	59,756
2023-05-03	30.200	30.600	29.900	30.500	30.227	53,752
2023-05-02	30.000	30.500	29.500	30.000	29.731	83,991
2023-04-28	30.200	30.700	30.000	30.500	30.227	57,122
2023-04-27	30.800	31.100	30.000	30.500	30.227	100,522
2023-04-26	30.000	32.000	29.850	30.600	30.326	240,428
2023-04-25	29.500	30.000	28.550	29.850	29.582	39,754
2023-04-24	28.800	29.400	28.800	29.050	28.790	6,380
2023-04-21	28.600	29.500	28.600	28.700	28.443	50,051
2023-04-20	29.300	29.400	28.550	28.800	28.542	79,587
2023-04-19	29.700	30.000	28.700	28.750	28.492	42,184
2023-04-18	30.600	30.600	29.100	29.600	29.335	90,873
2023-04-17	29.950	31.200	29.900	30.200	29.929	296,603
2023-04-14	29.800	29.850	28.550	29.850	29.582	11,105
2023-04-13	29.450	29.450	28.500	29.400	29.136	7,323
2023-04-12	29.850	29.850	28.400	29.400	29.136	30,278
2023-04-11	29.700	29.700	28.850	29.100	28.839	6,707
2023-04-10	28.650	29.700	28.350	29.700	29.434	46,874
2023-04-07	29.400	29.500	28.500	28.550	28.294	9,104
2023-04-06	29.800	29.950	28.600	29.400	29.136	26,700
2023-03-31	28.100	29.150	28.050	28.950	28.690	40,316
2023-03-30	30.300	30.300	28.800	29.000	28.740	57,921
2023-03-29	30.800	30.800	29.000	29.600	29.335	19,895
2023-03-28	31.000	31.000	29.500	30.850	30.573	23,368
2023-03-27	30.600	32.000	29.950	30.950	30.673	118,185
2023-03-24	29.300	30.600	28.700	30.600	30.326	50,571
2023-03-23	28.100	29.300	27.950	28.300	28.046	34,864
2023-03-22	29.500	29.500	28.100	28.400	28.145	83,243
2023-03-21	29.950	29.950	28.700	29.000	28.740	36,024
2023-03-20	29.800	29.850	29.750	29.750	29.483	2,322
2023-03-17	30.500	30.500	28.900	29.550	29.285	68,290
2023-03-16	29.100	30.400	29.050	30.100	29.830	44,100
2023-03-15	30.500	30.500	30.000	30.450	30.177	4,240
2023-03-14	30.300	30.450	29.050	30.150	29.880	15,848
2023-03-13	30.800	30.800	29.350	30.100	29.830	45,309
2023-03-10	29.800	30.800	29.550	30.550	30.276	34,616
2023-03-09	31.000	31.300	30.000	30.900	30.623	38,980
2023-03-08	31.100	31.100	29.900	30.500	30.227	82,770
2023-03-07	31.100	31.100	29.900	31.050	30.772	17,378
2023-03-06	31.200	31.300	30.050	31.050	30.772	28,311
2023-03-03	31.550	31.550	30.700	31.000	30.722	31,185
2023-03-02	31.100	31.500	30.400	31.500	31.218	78,114
2023-03-01	30.500	31.500	30.450	30.450	30.177	57,530
2023-02-24	31.500	31.500	30.550	31.200	30.920	64,030
2023-02-23	31.000	31.400	30.500	31.400	31.118	99,625
2023-02-22	32.000	32.000	30.150	30.700	30.425	100,412
2023-02-21	33.450	33.450	30.800	31.900	31.614	222,987
2023-02-20	30.600	33.450	30.100	33.400	33.101	259,426
2023-02-17	30.500	30.500	29.500	30.300	30.028	80,522
2023-02-16	30.900	31.100	29.700	29.800	29.533	108,476

← NewerPage 15 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.