Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.800	26.400	25.450	26.200	26.200	64,004
2026-01-19	25.800	26.100	25.300	25.450	25.450	108,812
2026-01-16	26.400	26.400	26.000	26.100	26.100	59,104
2026-01-15	26.400	26.400	26.050	26.400	26.400	38,203
2026-01-14	26.300	26.500	26.100	26.200	26.200	56,901
2026-01-13	26.600	26.700	26.400	26.550	26.550	76,500
2026-01-12	26.800	26.900	26.600	26.800	26.800	21,276
2026-01-09	27.000	27.000	26.700	26.900	26.900	36,101
2026-01-08	27.300	27.300	26.600	27.000	27.000	54,201
2026-01-07	27.200	27.300	27.100	27.300	27.300	26,041
2026-01-06	27.800	27.900	27.250	27.650	27.650	60,489
2026-01-05	27.500	28.100	27.500	27.900	27.900	4,002
2026-01-02	27.750	28.100	27.550	27.700	27.700	60,454
2025-12-31	28.050	28.050	27.600	28.050	28.050	23,294
2025-12-30	28.400	28.400	27.650	27.950	27.950	19,003
2025-12-29	27.700	27.900	27.600	27.900	27.900	82,130
2025-12-26	27.950	28.200	27.700	28.150	28.150	53,953
2025-12-24	27.800	28.850	27.550	28.800	28.800	63,553
2025-12-23	28.000	29.000	28.000	28.500	28.500	5,002
2025-12-22	28.950	29.000	27.900	29.000	29.000	1,002
2025-12-19	28.200	28.200	27.900	28.100	28.100	16,131
2025-12-18	28.100	28.200	27.900	28.200	28.200	27,102
2025-12-17	27.950	28.800	27.900	28.250	28.250	55,611
2025-12-16	28.200	28.950	28.000	28.950	28.950	18,002
2025-12-15	28.650	29.800	28.400	28.500	28.500	37,303
2025-12-12	29.300	29.900	28.650	29.900	29.900	2,302
2025-12-11	30.050	30.050	28.900	29.250	29.250	57,756
2025-12-10	30.000	30.450	29.400	30.000	30.000	30,204
2025-12-09	29.950	30.000	29.950	30.000	30.000	3,203
2025-12-08	30.500	30.600	29.200	29.300	29.300	14,069
2025-12-05	31.000	31.000	29.700	30.200	30.200	25,007
2025-12-04	29.500	31.050	29.500	30.600	30.600	20,001
2025-12-03	30.100	30.100	29.450	30.050	30.050	12,301
2025-12-02	30.600	30.600	29.900	30.500	30.500	16,513
2025-12-01	30.750	30.750	30.050	30.500	30.500	12,014
2025-11-28	30.750	30.750	29.850	30.750	30.750	19,054
2025-11-27	30.700	30.700	29.900	30.600	30.600	8,004
2025-11-26	29.300	30.550	29.300	30.550	30.550	54,020
2025-11-25	27.600	30.500	27.600	30.300	30.300	58,350
2025-11-24	26.650	27.000	26.450	27.000	27.000	116,559
2025-11-21	27.400	27.500	26.900	27.500	27.500	38,391
2025-11-20	28.000	28.100	27.700	27.950	27.950	105,434
2025-11-19	29.000	29.200	28.200	28.400	28.400	80,939
2025-11-18	29.700	29.700	29.000	29.550	29.550	43,113
2025-11-17	29.500	30.000	29.400	29.600	29.600	50,262
2025-11-14	31.000	31.000	29.900	30.050	30.050	177,702
2025-11-13	31.000	31.950	30.700	31.050	31.050	37,900
2025-11-12	32.900	32.900	30.900	31.250	31.250	138,415
2025-11-11	32.150	32.400	31.950	32.150	32.150	85,340
2025-11-10	32.700	32.900	32.200	32.650	32.650	72,161
2025-11-07	32.300	34.150	31.950	32.950	32.950	71,758
2025-11-06	33.150	33.200	33.000	33.200	33.200	9,004
2025-11-05	33.100	33.200	32.800	32.950	32.950	53,728
2025-11-04	33.500	33.600	32.400	32.900	32.900	73,103
2025-11-03	33.000	34.000	32.200	32.700	32.700	57,843
2025-10-31	31.500	32.650	31.500	32.650	32.650	81,739
2025-10-30	33.650	33.850	29.800	31.450	31.450	274,661
2025-10-29	34.550	34.800	33.700	33.700	33.700	170,712
2025-10-28	36.200	36.200	34.850	35.000	35.000	101,565
2025-10-27	36.150	36.150	35.250	35.350	35.350	161,380

← NewerPage 4 of 21 · 1,221 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.