Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	39.500	39.500	38.100	38.300	37.957	16,146
2022-08-15	38.500	39.250	38.350	38.500	38.155	55,802
2022-08-12	40.000	40.000	38.750	39.250	38.898	19,527
2022-08-11	40.450	40.450	39.000	39.650	39.294	7,073
2022-08-10	38.950	40.000	38.550	38.550	38.204	56,305
2022-08-09	38.950	38.950	37.350	38.850	38.502	6,648
2022-08-08	38.550	38.550	38.100	38.350	38.006	7,284
2022-08-05	39.150	39.150	37.800	39.000	38.650	10,095
2022-08-04	39.950	39.950	38.200	38.750	38.403	33,465
2022-08-03	39.250	39.400	37.650	38.400	38.056	26,269
2022-08-02	38.550	40.000	38.350	38.500	38.155	60,848
2022-08-01	39.450	39.650	38.700	39.600	39.245	56,144
2022-07-29	39.450	40.300	38.850	39.600	39.245	90,780
2022-07-28	40.000	40.050	38.050	38.800	38.452	48,355
2022-07-27	39.950	40.150	38.850	40.150	39.790	11,113
2022-07-26	40.500	40.650	37.100	39.650	39.294	112,302
2022-07-25	37.650	42.800	37.650	40.300	39.939	256,742
2022-07-22	37.500	38.100	37.000	37.600	37.263	32,896
2022-07-21	36.000	37.850	35.900	37.500	37.164	15,196
2022-07-20	35.550	37.450	35.350	37.450	37.114	96,887
2022-07-19	37.800	38.100	36.200	36.400	36.074	30,989
2022-07-18	38.200	38.200	36.350	38.100	37.758	18,869
2022-07-15	36.000	36.850	36.000	36.050	35.727	13,120
2022-07-14	36.950	37.050	36.000	36.750	36.421	27,763
2022-07-13	37.300	37.300	35.650	35.650	35.330	26,993
2022-07-12	35.850	36.550	35.850	36.000	35.677	14,330
2022-07-11	35.850	36.850	35.800	36.100	35.776	26,699
2022-07-08	37.000	37.000	35.850	36.000	35.677	8,275
2022-07-07	36.150	37.950	36.050	36.200	35.875	34,411
2022-07-06	38.000	38.850	36.900	36.900	36.569	47,829
2022-07-05	38.850	39.450	37.350	38.950	38.601	24,525
2022-07-04	37.100	38.350	37.050	38.200	37.857	74,879
2022-07-01	36.200	38.200	36.150	37.100	36.767	102,123
2022-06-30	36.450	37.950	35.650	35.900	35.578	50,617
2022-06-29	36.000	37.000	34.600	35.600	35.281	45,007
2022-06-28	37.950	38.450	36.900	36.900	36.569	27,550
2022-06-27	34.200	38.150	34.200	37.900	37.560	78,467
2022-06-24	34.000	34.150	33.000	34.100	33.794	19,157
2022-06-23	33.800	33.850	32.800	33.200	32.902	72,480
2022-06-22	33.800	34.000	33.650	33.800	33.497	86,755
2022-06-21	33.450	34.650	33.450	33.800	33.497	30,335
2022-06-20	35.500	35.600	33.250	34.750	34.438	61,764
2022-06-17	35.350	35.500	35.000	35.300	34.984	29,313
2022-06-16	35.500	36.450	35.200	36.200	35.875	28,403
2022-06-15	35.000	35.700	34.850	35.600	35.281	15,222
2022-06-14	36.000	36.300	35.000	35.000	34.686	140,732
2022-06-13	37.100	37.100	36.350	36.800	36.470	50,059
2022-06-10	36.150	37.500	36.150	36.500	36.173	115,606
2022-06-09	37.150	37.600	37.150	37.450	37.114	64,327
2022-06-08	37.800	37.800	36.500	37.350	37.015	88,060
2022-06-07	37.100	38.050	37.000	37.150	36.817	70,196
2022-06-06	39.000	39.000	37.100	37.500	37.164	19,439
2022-06-02	38.400	39.450	37.850	38.700	38.353	31,537
2022-06-01	38.000	39.100	38.000	38.300	37.957	25,178
2022-05-31	38.650	39.500	38.600	38.800	38.452	26,543
2022-05-30	39.900	39.900	38.500	38.650	38.303	48,763
2022-05-27	38.750	40.150	38.600	38.600	38.254	32,402
2022-05-26	39.000	40.000	38.550	39.450	39.096	60,552
2022-05-25	39.500	40.250	38.350	39.650	39.294	24,338
2022-05-24	38.650	39.350	38.500	39.300	38.948	45,711

← NewerPage 18 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.