Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,804 |
| 2026-07-22 | 23.900 | 25.100 | 23.500 | 24.400 | 24.400 | 26,102 |
| 2026-07-21 | 24.200 | 24.300 | 24.000 | 24.100 | 24.100 | 15,010 |
| 2026-07-20 | 24.100 | 24.100 | 23.400 | 24.100 | 24.100 | 32,500 |
| 2026-07-17 | 24.300 | 24.500 | 23.900 | 24.150 | 24.150 | 70,651 |
| 2026-07-16 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 2,000 |
| 2026-07-15 | 24.200 | 24.650 | 24.200 | 24.550 | 24.550 | 36,000 |
| 2026-07-14 | 24.600 | 24.600 | 24.000 | 24.450 | 24.450 | 27,000 |
| 2026-07-13 | 25.200 | 25.400 | 24.900 | 24.900 | 24.900 | 35,250 |
| 2026-07-10 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-07-09 | 25.650 | 25.650 | 24.750 | 25.300 | 25.300 | 22,010 |
| 2026-07-08 | 25.000 | 25.200 | 24.400 | 25.000 | 25.000 | 44,000 |
| 2026-07-07 | 24.400 | 25.100 | 23.800 | 25.100 | 25.100 | 53,450 |
| 2026-07-06 | 24.000 | 25.250 | 24.000 | 24.500 | 24.500 | 98,437 |
| 2026-07-03 | 24.900 | 25.150 | 24.500 | 25.150 | 25.150 | 34,010 |
| 2026-07-02 | 24.600 | 25.100 | 24.600 | 25.100 | 25.100 | 17,000 |
| 2026-07-01 | 25.700 | 25.700 | 24.700 | 25.300 | 25.300 | 8,501 |
| 2026-06-30 | 25.000 | 25.150 | 24.550 | 24.750 | 24.750 | 37,130 |
| 2026-06-29 | 24.250 | 26.000 | 24.200 | 25.150 | 25.150 | 32,520 |
| 2026-06-26 | 24.250 | 25.100 | 24.200 | 24.200 | 24.200 | 103,311 |
| 2026-06-25 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 28,000 |
| 2026-06-24 | 25.500 | 25.550 | 24.250 | 24.950 | 24.950 | 87,777 |
| 2026-06-23 | 25.000 | 25.400 | 24.450 | 25.300 | 25.300 | 102,437 |
| 2026-06-22 | 24.850 | 25.000 | 23.850 | 24.500 | 24.500 | 90,001 |
| 2026-06-18 | 24.700 | 25.100 | 24.700 | 25.100 | 25.100 | 64,666 |
| 2026-06-17 | 24.800 | 25.100 | 24.700 | 25.100 | 25.100 | 28,150 |
| 2026-06-16 | 25.000 | 25.500 | 24.800 | 25.000 | 25.000 | 62,903 |
| 2026-06-15 | 24.900 | 25.000 | 24.650 | 24.950 | 24.950 | 56,100 |
| 2026-06-12 | 25.200 | 25.300 | 24.600 | 25.000 | 25.000 | 41,611 |
| 2026-06-11 | 25.000 | 25.250 | 24.600 | 24.600 | 24.600 | 57,000 |
| 2026-06-10 | 25.400 | 25.900 | 24.000 | 24.500 | 24.500 | 94,500 |
| 2026-06-09 | 25.050 | 25.300 | 24.900 | 24.900 | 24.900 | 22,940 |
| 2026-06-08 | 24.800 | 25.250 | 24.300 | 25.100 | 25.100 | 43,810 |
| 2026-06-05 | 25.100 | 25.300 | 25.100 | 25.200 | 25.200 | 62,700 |
| 2026-06-04 | 25.100 | 25.600 | 25.100 | 25.350 | 25.350 | 79,852 |
| 2026-06-03 | 25.000 | 25.500 | 24.900 | 25.100 | 25.100 | 262,500 |
| 2026-06-02 | 25.700 | 25.700 | 25.250 | 25.250 | 25.250 | 88,138 |
| 2026-06-01 | 25.600 | 25.750 | 25.150 | 25.550 | 25.550 | 220,817 |
| 2026-05-29 | 25.700 | 26.000 | 25.700 | 25.900 | 25.900 | 19,000 |
| 2026-05-28 | 25.600 | 26.150 | 25.550 | 25.550 | 25.550 | 68,150 |
| 2026-05-27 | 25.700 | 26.500 | 25.550 | 25.800 | 25.800 | 185,649 |
| 2026-05-26 | 25.900 | 26.500 | 25.850 | 26.000 | 26.000 | 12,001 |
| 2026-05-25 | 26.250 | 26.400 | 25.800 | 25.900 | 25.900 | 58,458 |
| 2026-05-22 | 25.200 | 28.000 | 25.050 | 27.350 | 27.350 | 71,015 |
| 2026-05-21 | 25.200 | 26.100 | 25.200 | 26.100 | 26.100 | 33,005 |
| 2026-05-20 | 25.050 | 25.500 | 25.050 | 25.100 | 25.100 | 21,400 |
| 2026-05-19 | 25.250 | 25.350 | 25.150 | 25.150 | 25.150 | 14,218 |
| 2026-05-18 | 24.900 | 25.200 | 24.900 | 25.100 | 25.100 | 119,000 |
| 2026-05-15 | 25.100 | 25.150 | 25.000 | 25.050 | 25.050 | 60,636 |
| 2026-05-14 | 25.200 | 25.200 | 24.900 | 25.050 | 25.050 | 121,011 |
| 2026-05-13 | 25.100 | 25.400 | 25.000 | 25.400 | 25.400 | 43,001 |
| 2026-05-12 | 25.300 | 25.400 | 25.150 | 25.300 | 25.300 | 74,746 |
| 2026-05-11 | 25.400 | 25.600 | 24.300 | 25.300 | 25.300 | 165,515 |
| 2026-05-08 | 25.400 | 25.700 | 25.300 | 25.400 | 25.400 | 117,000 |
| 2026-05-07 | 25.200 | 25.700 | 25.150 | 25.550 | 25.550 | 164,347 |
| 2026-05-06 | 26.150 | 26.150 | 24.550 | 25.800 | 25.800 | 194,804 |
| 2026-05-05 | 25.800 | 26.200 | 25.800 | 26.150 | 26.150 | 45,504 |
| 2026-05-04 | 25.900 | 26.150 | 25.900 | 25.900 | 25.900 | 22,036 |
| 2026-04-30 | 26.800 | 26.800 | 25.900 | 25.900 | 25.900 | 26,301 |
| 2026-04-29 | 27.000 | 27.000 | 25.900 | 26.500 | 26.500 | 10,151 |
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.