Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	30.100	30.950	30.100	30.900	30.623	18,774
2023-02-14	31.800	31.800	30.250	31.000	30.722	29,782
2023-02-13	30.400	32.000	29.600	31.600	31.317	70,652
2023-02-10	30.900	30.900	29.400	30.850	30.573	2,524
2023-02-09	30.800	30.850	29.450	30.850	30.573	11,109
2023-02-08	30.700	30.700	29.400	30.100	29.830	10,395
2023-02-07	31.450	31.450	29.400	30.700	30.425	30,891
2023-02-06	31.300	31.300	29.950	30.600	30.326	71,354
2023-02-03	33.100	33.100	30.000	31.000	30.722	63,893
2023-02-02	30.150	33.100	30.050	32.700	32.407	104,682
2023-02-01	29.900	30.200	29.750	29.900	29.632	58,690
2023-01-31	30.100	30.100	28.800	29.950	29.681	16,153
2023-01-30	30.350	30.350	28.900	29.950	29.681	73,080
2023-01-17	30.000	31.500	29.800	30.350	30.078	79,832
2023-01-16	30.000	30.050	28.600	30.000	29.731	36,051
2023-01-13	31.000	31.000	29.000	30.000	29.731	29,194
2023-01-12	31.000	31.000	29.500	30.600	30.326	5,466
2023-01-11	30.050	31.000	30.000	30.000	29.731	47,033
2023-01-10	31.050	31.050	29.800	30.050	29.781	21,162
2023-01-09	31.000	31.000	30.000	30.000	29.731	20,387
2023-01-06	29.700	30.050	29.700	30.000	29.731	15,543
2023-01-05	29.550	30.300	29.550	30.000	29.731	11,102
2023-01-04	29.900	30.150	29.750	30.150	29.880	22,960
2023-01-03	30.950	30.950	29.900	30.100	29.830	29,578
2022-12-30	31.000	31.350	29.950	30.000	29.731	30,579
2022-12-29	30.200	31.000	30.100	30.100	29.830	25,229
2022-12-28	30.150	30.250	29.450	30.200	29.929	20,284
2022-12-27	30.400	30.900	29.000	29.000	28.740	21,497
2022-12-26	30.700	31.000	29.900	30.100	29.830	50,004
2022-12-23	31.100	31.100	30.000	30.200	29.929	41,579
2022-12-22	31.500	31.500	29.900	30.500	30.227	70,003
2022-12-21	31.950	31.950	30.150	31.050	30.772	57,116
2022-12-20	33.000	33.100	31.150	31.450	31.168	101,921
2022-12-19	31.650	33.250	31.550	32.150	31.862	72,503
2022-12-16	31.300	32.700	30.450	31.200	30.920	39,369
2022-12-15	32.500	32.600	31.200	31.350	31.069	22,787
2022-12-14	31.000	32.500	31.000	31.400	31.118	39,594
2022-12-13	32.400	33.600	31.750	31.900	31.614	32,186
2022-12-12	31.950	32.600	31.000	31.500	31.218	44,905
2022-12-09	32.800	33.100	31.700	31.700	31.416	30,175
2022-12-08	32.200	33.000	31.700	32.500	32.209	43,293
2022-12-07	30.700	33.000	30.500	31.900	31.614	84,183
2022-12-06	30.600	30.600	29.900	30.000	29.731	31,019
2022-12-05	30.950	30.950	30.000	30.200	29.929	26,136
2022-12-02	30.700	30.700	29.900	29.950	29.681	31,062
2022-12-01	31.000	31.000	29.700	30.900	30.623	17,004
2022-11-30	31.000	31.000	29.800	30.200	29.929	24,580
2022-11-29	31.550	31.550	29.600	29.600	29.335	39,042
2022-11-28	30.800	30.800	29.900	30.400	30.127	31,283
2022-11-25	33.000	33.000	30.400	30.400	30.127	88,998
2022-11-24	31.000	34.700	29.800	32.500	32.209	119,389
2022-11-23	29.800	30.100	29.400	29.900	29.632	54,492
2022-11-22	30.400	30.400	29.400	29.600	29.335	39,660
2022-11-21	30.300	30.300	29.600	29.900	29.632	58,531
2022-11-18	30.700	30.700	29.350	30.300	30.028	16,250
2022-11-17	30.400	30.500	29.000	30.000	29.731	28,385
2022-11-16	29.900	30.050	28.700	30.050	29.781	61,927
2022-11-15	29.900	30.000	29.050	29.050	28.790	58,002
2022-11-14	30.000	30.000	29.400	29.400	29.136	36,630
2022-11-11	30.250	30.250	29.000	29.800	29.533	47,905

← NewerPage 16 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.