Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.800	27.050	25.750	26.500	26.500	47,805
2026-04-27	26.100	27.100	26.100	26.200	26.200	54,552
2026-04-24	27.100	27.100	25.750	26.000	26.000	61,576
2026-04-23	25.500	27.300	25.500	26.200	26.200	102,895
2026-04-22	25.600	26.150	25.550	26.000	26.000	26,100
2026-04-21	25.400	26.450	25.400	26.000	26.000	43,212
2026-04-20	25.700	25.800	25.300	25.450	25.450	151,600
2026-04-17	25.900	26.100	25.750	25.850	25.850	70,300
2026-04-16	26.400	26.500	25.900	26.000	26.000	61,393
2026-04-15	26.400	26.600	25.700	26.000	26.000	153,248
2026-04-14	26.500	26.750	26.000	26.200	26.200	29,597
2026-04-13	26.850	26.950	26.700	26.800	26.800	81,010
2026-04-10	26.900	27.000	26.850	26.850	26.850	17,726
2026-04-09	26.600	27.000	26.600	26.900	26.900	61,575
2026-04-08	27.217	27.217	26.371	26.868	26.868	18,090
2026-04-07	26.570	26.968	26.570	26.669	26.669	35,217
2026-04-02	26.200	27.350	26.200	27.000	27.000	17,007
2026-04-01	27.100	27.100	26.000	27.000	27.000	220,183
2026-03-31	27.450	27.450	26.650	27.000	27.000	80,200
2026-03-30	27.900	28.100	26.700	27.200	27.200	156,704
2026-03-27	28.900	29.150	27.750	28.100	28.100	67,102
2026-03-26	29.500	29.700	29.300	29.700	29.700	6,001
2026-03-25	28.900	29.300	28.900	29.300	29.300	17,004
2026-03-24	30.000	30.000	27.900	28.800	28.800	116,347
2026-03-23	29.200	30.000	29.200	29.500	29.500	29,064
2026-03-20	30.000	30.150	29.900	30.150	30.150	42,003
2026-03-19	29.850	30.100	29.500	30.000	30.000	54,436
2026-03-18	30.450	30.450	29.800	30.050	30.050	22,102
2026-03-17	30.100	31.000	29.750	30.000	30.000	53,373
2026-03-16	29.850	30.950	29.850	30.950	30.950	31,003
2026-03-13	30.950	30.950	29.900	30.950	30.950	10,506
2026-03-12	30.300	31.250	30.100	31.000	31.000	33,331
2026-03-11	29.950	30.650	29.850	30.150	30.150	29,578
2026-03-10	30.050	30.300	29.950	30.250	30.250	20,705
2026-03-09	30.100	30.850	29.550	30.850	30.850	46,050
2026-03-06	30.900	30.900	30.000	30.750	30.750	50,053
2026-03-05	31.050	31.500	30.800	31.050	31.050	59,502
2026-03-04	32.000	33.100	30.850	30.950	30.950	113,959
2026-03-03	33.550	33.850	32.150	32.500	32.500	96,136
2026-03-02	33.800	33.950	33.000	33.050	33.050	119,518
2026-02-26	33.500	34.000	33.250	33.250	33.250	95,584
2026-02-25	35.650	35.650	33.850	34.900	34.900	84,457
2026-02-24	35.050	36.150	34.500	34.900	34.900	517,596
2026-02-23	31.750	35.100	30.600	35.050	35.050	88,780
2026-02-11	31.900	31.950	31.200	31.950	31.950	19,920
2026-02-10	32.900	32.900	30.900	31.600	31.600	94,074
2026-02-09	33.150	33.250	31.950	31.950	31.950	36,040
2026-02-06	33.300	33.300	31.850	33.100	33.100	38,713
2026-02-05	33.450	33.600	32.050	32.050	32.050	31,020
2026-02-04	32.100	33.650	32.100	33.550	33.550	25,507
2026-02-03	32.550	33.700	32.150	33.000	33.000	40,867
2026-02-02	33.450	33.800	31.900	32.000	32.000	120,059
2026-01-30	34.400	34.900	32.900	33.400	33.400	310,889
2026-01-29	34.350	35.500	34.200	34.500	34.500	605,911
2026-01-28	31.000	35.150	30.500	34.150	34.150	564,102
2026-01-27	29.050	31.100	29.050	30.950	30.950	156,360
2026-01-26	28.450	29.300	28.300	28.850	28.850	61,058
2026-01-23	28.400	28.500	28.150	28.350	28.350	74,705
2026-01-22	26.500	29.250	26.350	28.350	28.350	181,218
2026-01-21	26.400	26.450	26.250	26.450	26.450	7,882

← NewerPage 3 of 5 · 244 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.