Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	38.650	39.350	38.500	39.300	38.948	45,711
2022-05-23	39.000	39.500	38.000	39.500	39.146	39,564
2022-05-20	38.000	38.500	37.900	38.150	37.808	75,438
2022-05-19	38.500	39.050	38.050	38.300	37.957	31,947
2022-05-18	38.350	39.900	38.350	39.900	39.542	26,589
2022-05-17	40.000	40.000	38.650	38.700	38.353	28,465
2022-05-16	40.000	40.000	38.850	39.000	38.650	43,389
2022-05-13	40.450	40.450	38.600	38.800	38.452	35,480
2022-05-12	40.000	40.000	38.850	39.050	38.700	68,917
2022-05-11	40.150	40.150	39.050	39.300	38.948	57,668
2022-05-10	40.000	41.450	39.350	39.950	39.592	53,279
2022-05-09	39.500	41.400	39.500	40.400	40.038	32,301
2022-05-06	38.050	40.050	38.000	39.600	39.245	33,816
2022-05-05	40.200	40.200	39.350	39.450	39.096	97,773
2022-05-04	40.050	40.500	39.900	40.050	39.691	120,279
2022-05-03	40.450	41.150	40.400	40.550	40.186	37,335
2022-04-29	40.900	40.900	40.150	40.350	39.988	80,981
2022-04-28	41.000	41.950	40.600	41.450	41.078	74,700
2022-04-27	40.050	41.150	39.750	40.100	39.740	76,763
2022-04-26	43.200	43.200	41.500	41.750	41.376	84,782
2022-04-25	42.350	43.950	42.300	42.350	41.970	58,945
2022-04-22	44.800	44.850	42.350	44.100	43.705	65,971
2022-04-21	46.450	46.450	43.000	44.850	44.448	161,061
2022-04-20	46.250	46.300	45.000	46.150	45.736	81,316
2022-04-19	47.500	47.500	44.100	44.900	44.497	148,676
2022-04-18	44.500	47.300	43.750	47.100	46.678	323,270
2022-04-15	43.500	46.250	40.950	45.900	45.488	385,634
2022-04-14	41.600	43.350	40.900	43.350	42.961	115,684
2022-04-13	40.900	42.050	40.800	41.400	41.029	120,796
2022-04-12	45.000	47.150	41.850	42.100	41.723	123,945
2022-04-11	39.350	47.350	39.350	44.950	44.547	301,357
2022-04-08	40.650	40.650	39.350	39.950	39.592	47,088
2022-04-07	40.100	40.650	39.350	40.650	40.286	17,028
2022-04-06	40.150	40.700	40.150	40.300	39.939	92,370
2022-04-01	38.600	40.150	38.500	39.700	39.344	51,482
2022-03-31	39.550	39.550	38.500	38.500	38.155	24,359
2022-03-30	39.950	39.950	38.150	39.850	39.493	11,428
2022-03-29	38.550	39.100	38.350	39.100	38.749	33,452
2022-03-28	38.850	39.600	38.400	38.800	38.452	75,255
2022-03-25	39.950	39.950	38.350	38.500	38.155	75,644
2022-03-24	38.250	40.200	38.250	39.050	38.700	43,258
2022-03-23	39.950	40.050	38.800	39.500	39.146	40,171
2022-03-22	40.150	40.500	38.850	39.000	38.650	45,345
2022-03-21	40.000	40.650	39.950	40.400	40.038	72,359
2022-03-18	39.450	39.950	39.450	39.950	39.592	5,601
2022-03-17	39.000	39.150	38.650	38.800	38.452	52,153
2022-03-16	39.550	39.700	39.100	39.300	38.948	39,050
2022-03-15	40.000	40.000	38.500	39.250	38.898	184,328
2022-03-14	40.500	40.500	39.750	39.850	39.493	32,807
2022-03-11	41.300	41.300	39.550	40.950	40.583	13,538
2022-03-10	41.800	41.850	40.550	40.550	40.186	17,790
2022-03-09	40.550	42.000	39.850	40.000	39.641	76,521
2022-03-08	39.800	40.600	39.650	39.800	39.443	75,411
2022-03-07	44.000	44.000	39.150	40.000	39.641	121,430
2022-03-04	45.000	45.000	42.750	43.000	42.614	62,632
2022-03-03	45.200	45.200	44.000	44.600	44.200	37,079
2022-03-02	44.700	45.600	43.950	45.200	44.795	56,480
2022-03-01	45.050	46.650	44.900	45.000	44.597	31,815
2022-02-25	45.400	47.650	45.200	46.050	45.637	74,946
2022-02-24	48.500	48.500	43.550	44.650	44.250	225,578

← NewerPage 19 of 21 · 1,227 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.