Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30.550	30.550	29.400	29.600	29.335	29,244
2022-11-09	29.400	30.500	29.200	30.450	30.177	53,685
2022-11-08	29.900	29.900	29.300	29.300	29.037	14,138
2022-11-07	30.400	30.400	29.250	29.250	28.988	17,267
2022-11-04	29.950	30.400	29.000	30.300	30.028	52,171
2022-11-03	29.950	29.950	28.800	29.600	29.335	35,470
2022-11-02	29.900	30.000	29.100	29.200	28.938	22,303
2022-11-01	29.000	29.350	28.550	28.800	28.542	50,325
2022-10-31	30.250	30.250	28.700	29.200	28.938	44,410
2022-10-28	28.700	31.550	28.350	28.500	28.244	83,515
2022-10-27	27.800	28.700	26.900	28.600	28.344	92,308
2022-10-26	30.450	30.450	28.000	28.450	28.195	56,567
2022-10-25	31.950	31.950	29.800	29.800	29.533	52,833
2022-10-24	33.200	33.200	30.650	30.800	30.524	41,446
2022-10-21	33.200	33.200	33.200	33.200	32.902	5,046
2022-10-20	33.500	33.600	32.800	32.800	32.506	16,722
2022-10-19	34.000	34.500	33.950	34.300	33.992	29,669
2022-10-18	35.750	35.750	34.400	34.600	34.290	22,331
2022-10-17	34.500	35.450	34.500	34.500	34.191	1,544
2022-10-14	35.250	36.000	35.000	35.400	35.083	21,614
2022-10-13	36.800	36.850	33.800	33.800	33.497	44,293
2022-10-12	37.450	38.200	36.000	36.500	36.173	27,262
2022-10-11	37.400	39.100	37.200	37.400	37.065	12,614
2022-10-07	38.400	39.100	37.400	38.300	37.957	12,665
2022-10-06	38.950	38.950	38.000	38.600	38.254	5,046
2022-10-05	38.200	38.300	37.350	37.500	37.164	6,359
2022-10-04	37.350	37.350	36.800	37.100	36.767	17,026
2022-10-03	37.300	37.300	37.300	37.300	36.966	1,019
2022-09-30	37.500	37.500	36.800	37.150	36.817	18,111
2022-09-29	38.700	38.700	37.850	38.000	37.659	13,926
2022-09-28	37.850	38.900	37.500	37.500	37.164	23,642
2022-09-27	38.600	38.600	37.400	38.400	38.056	17,618
2022-09-26	41.000	41.000	37.650	38.000	37.659	116,986
2022-09-23	42.350	42.350	39.000	40.600	40.236	66,511
2022-09-22	43.150	44.150	42.050	42.300	41.921	50,486
2022-09-21	42.050	43.500	41.950	42.000	41.623	35,197
2022-09-20	43.500	43.650	42.050	42.050	41.673	27,247
2022-09-19	42.550	43.600	42.550	42.700	42.317	53,911
2022-09-16	43.200	43.200	41.500	41.500	41.128	65,963
2022-09-15	43.500	44.150	42.850	42.850	42.466	42,939
2022-09-14	43.100	43.150	42.400	43.100	42.714	112,391
2022-09-13	44.150	44.150	42.850	43.100	42.714	62,796
2022-09-12	40.500	45.200	40.350	43.100	42.714	342,727
2022-09-08	41.000	41.050	39.900	39.950	39.592	25,733
2022-09-07	40.300	40.300	38.900	38.900	38.551	27,255
2022-09-06	39.900	40.750	39.200	39.900	39.542	133,382
2022-09-05	39.000	40.000	39.000	39.350	38.997	24,027
2022-09-02	40.000	40.000	39.400	39.550	39.195	34,530
2022-09-01	40.550	40.950	39.000	39.150	38.799	63,026
2022-08-31	40.300	41.650	39.950	40.550	40.186	109,212
2022-08-30	40.150	40.300	39.700	40.050	39.691	36,941
2022-08-29	38.500	40.150	38.500	39.400	39.047	13,222
2022-08-26	40.400	40.400	39.050	39.650	39.294	74,674
2022-08-25	39.500	40.350	38.850	39.100	38.749	17,258
2022-08-24	39.700	40.450	39.500	39.800	39.443	34,336
2022-08-23	40.100	40.250	39.000	39.450	39.096	26,762
2022-08-22	40.600	40.950	39.500	40.100	39.740	56,127
2022-08-19	41.000	41.100	39.850	39.850	39.493	57,828
2022-08-18	40.950	41.000	39.900	40.850	40.484	29,682
2022-08-17	39.000	41.200	39.000	40.000	39.641	78,807

← NewerPage 17 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.