Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	47.200	49.750	47.200	48.000	47.570	115,310
2022-02-22	48.000	48.000	46.350	47.000	46.579	65,861
2022-02-21	47.500	47.600	46.050	47.350	46.925	33,446
2022-02-18	46.450	47.350	46.450	47.200	46.777	83,356
2022-02-17	47.300	48.350	46.550	46.650	46.232	89,889
2022-02-16	47.000	48.950	46.850	46.950	46.529	87,712
2022-02-15	48.950	48.950	47.150	48.000	47.570	44,066
2022-02-14	48.000	49.450	47.350	47.500	47.074	58,969
2022-02-11	49.450	49.550	48.150	48.150	47.718	36,810
2022-02-10	49.100	49.100	48.250	48.500	48.065	22,413
2022-02-09	49.900	49.900	48.350	48.800	48.362	59,091
2022-02-08	49.850	49.850	48.850	49.050	48.610	49,879
2022-02-07	48.500	50.100	48.500	49.600	49.155	76,603
2022-01-26	49.000	49.250	48.000	49.250	48.808	32,814
2022-01-25	48.900	49.650	47.950	48.000	47.570	60,775
2022-01-24	49.800	50.000	47.550	49.500	49.056	61,884
2022-01-21	49.200	49.900	48.650	49.150	48.709	103,472
2022-01-20	49.650	49.750	48.350	49.200	48.759	63,138
2022-01-19	49.800	49.950	48.800	49.650	49.205	43,655
2022-01-18	49.000	49.650	49.000	49.650	49.205	80,826
2022-01-17	51.400	51.400	48.850	50.200	49.750	110,596
2022-01-14	50.400	51.200	49.800	50.700	50.245	128,343
2022-01-13	49.700	51.400	49.700	50.400	49.948	30,390
2022-01-12	51.100	53.500	48.050	50.800	50.345	230,811
2022-01-11	57.000	57.800	50.800	52.500	52.029	333,064
2022-01-10	58.000	58.700	54.200	55.500	55.002	590,713
2022-01-07	54.000	58.600	50.500	57.000	56.489	990,547
2022-01-06	51.300	54.000	48.450	53.100	52.624	683,446
2022-01-05	47.000	54.300	46.950	52.600	52.128	318,032
2022-01-04	48.650	48.650	47.000	47.750	47.322	44,908
2022-01-03	47.750	48.150	46.700	47.650	47.223	92,854
2021-12-30	48.000	48.950	47.500	48.750	48.313	46,268
2021-12-29	47.050	48.150	47.050	48.150	47.718	21,081
2021-12-28	48.900	48.900	47.000	48.000	47.570	56,965
2021-12-27	49.150	49.150	47.700	47.850	47.421	60,109
2021-12-24	49.900	49.900	47.850	48.450	48.016	99,258
2021-12-23	48.000	49.950	48.000	49.450	49.007	58,436
2021-12-22	51.300	51.300	48.850	49.250	48.808	95,000
2021-12-21	52.600	52.700	50.300	51.300	50.840	131,544
2021-12-20	50.000	52.200	49.300	52.000	51.534	355,593
2021-12-17	49.150	50.200	48.400	49.300	48.858	107,435
2021-12-16	50.000	50.000	47.500	49.100	48.660	71,328
2021-12-15	48.000	49.500	47.050	49.050	48.610	150,221
2021-12-14	51.000	52.500	49.850	50.000	49.552	264,009
2021-12-13	47.800	53.500	47.800	52.200	51.732	522,306
2021-12-10	48.000	48.150	46.750	47.800	47.371	44,560
2021-12-09	49.500	49.500	46.850	47.600	47.173	142,693
2021-12-08	49.200	50.200	48.050	49.000	48.561	101,233
2021-12-07	49.150	49.150	47.700	49.150	48.709	59,886
2021-12-06	50.000	50.000	48.350	48.400	47.966	89,594
2021-12-03	48.500	50.100	46.900	48.650	48.214	146,521
2021-12-02	48.000	53.000	47.850	49.000	48.561	333,012
2021-12-01	48.000	48.000	44.200	47.450	47.025	108,965
2021-11-30	50.000	50.000	45.350	47.100	46.678	170,157
2021-11-29	48.000	55.600	47.500	51.000	50.543	537,711
2021-11-26	44.900	49.150	43.550	48.400	47.966	313,342
2021-11-25	43.000	44.950	42.700	44.750	44.349	65,462
2021-11-24	45.050	45.050	43.050	43.600	43.209	50,060
2021-11-23	45.000	45.000	43.000	43.200	42.813	29,871
2021-11-22	45.250	45.250	43.850	44.800	44.398	17,702

← NewerPage 20 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.