Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 36.200 | 36.200 | 35.250 | 35.700 | 35.700 | 127,422 |
| 2025-10-22 | 36.400 | 36.400 | 36.000 | 36.300 | 36.300 | 86,273 |
| 2025-10-21 | 36.300 | 36.350 | 35.900 | 36.250 | 36.250 | 66,167 |
| 2025-10-20 | 36.200 | 36.350 | 35.950 | 36.000 | 36.000 | 101,002 |
| 2025-10-17 | 36.500 | 36.500 | 35.550 | 36.150 | 36.150 | 49,009 |
| 2025-10-16 | 36.450 | 36.450 | 35.700 | 36.000 | 36.000 | 39,531 |
| 2025-10-15 | 35.350 | 36.450 | 35.350 | 36.450 | 36.450 | 51,907 |
| 2025-10-14 | 36.550 | 36.650 | 36.200 | 36.450 | 36.450 | 109,503 |
| 2025-10-13 | 36.500 | 36.750 | 35.050 | 36.100 | 36.100 | 170,683 |
| 2025-10-09 | 37.000 | 37.350 | 36.750 | 36.950 | 36.950 | 103,351 |
| 2025-10-08 | 37.000 | 37.150 | 36.650 | 37.000 | 37.000 | 90,773 |
| 2025-10-07 | 36.300 | 36.450 | 36.000 | 36.200 | 36.200 | 127,555 |
| 2025-10-03 | 35.700 | 37.050 | 35.300 | 35.750 | 35.750 | 128,043 |
| 2025-10-02 | 35.950 | 36.000 | 34.000 | 34.650 | 34.650 | 125,317 |
| 2025-10-01 | 35.000 | 35.850 | 34.500 | 35.150 | 35.150 | 104,336 |
| 2025-09-30 | 34.050 | 35.000 | 33.850 | 34.150 | 34.150 | 129,297 |
| 2025-09-29 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 0 |
| 2025-09-26 | 35.300 | 35.400 | 33.350 | 33.950 | 33.950 | 327,646 |
| 2025-09-25 | 37.000 | 37.000 | 34.650 | 35.000 | 35.000 | 254,879 |
| 2025-09-24 | 41.000 | 41.000 | 35.850 | 36.450 | 36.450 | 788,675 |
| 2025-09-23 | 36.700 | 41.000 | 36.250 | 39.950 | 39.950 | 896,404 |
| 2025-09-22 | 33.300 | 36.800 | 33.200 | 36.250 | 36.250 | 902,400 |
| 2025-09-19 | 31.000 | 33.950 | 30.400 | 32.900 | 32.900 | 246,364 |
| 2025-09-18 | 30.600 | 31.100 | 29.800 | 30.500 | 30.500 | 128,025 |
| 2025-09-17 | 29.950 | 31.000 | 29.200 | 30.450 | 30.450 | 123,357 |
| 2025-09-16 | 31.300 | 31.500 | 28.850 | 29.300 | 29.300 | 645,238 |
| 2025-09-15 | 30.100 | 36.300 | 30.000 | 31.800 | 31.800 | 1,727,644 |
| 2025-09-12 | 28.000 | 29.100 | 27.850 | 29.000 | 29.000 | 571,861 |
| 2025-09-11 | 26.000 | 28.050 | 25.850 | 27.750 | 27.750 | 550,377 |
| 2025-09-10 | 25.650 | 27.050 | 25.300 | 26.850 | 26.850 | 222,226 |
| 2025-09-09 | 24.400 | 25.550 | 24.400 | 25.150 | 25.150 | 192,390 |
| 2025-09-08 | 23.150 | 25.200 | 23.150 | 25.100 | 25.100 | 250,735 |
| 2025-09-05 | 23.500 | 23.600 | 22.800 | 22.900 | 22.900 | 52,000 |
| 2025-09-04 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 5,200 |
| 2025-09-03 | 22.850 | 23.200 | 22.800 | 23.200 | 23.200 | 23,000 |
| 2025-09-02 | 22.900 | 23.300 | 22.900 | 23.300 | 23.300 | 15,200 |
| 2025-09-01 | 23.600 | 23.600 | 23.000 | 23.600 | 23.600 | 6,401 |
| 2025-08-29 | 23.000 | 23.100 | 22.850 | 22.850 | 22.850 | 51,000 |
| 2025-08-28 | 24.000 | 24.000 | 22.900 | 23.000 | 23.000 | 77,205 |
| 2025-08-27 | 23.100 | 23.900 | 23.100 | 23.300 | 23.300 | 29,021 |
| 2025-08-26 | 23.450 | 23.450 | 22.900 | 23.100 | 23.100 | 82,896 |
| 2025-08-25 | 22.000 | 23.200 | 22.000 | 23.200 | 23.200 | 141,381 |
| 2025-08-22 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 24,000 |
| 2025-08-21 | 21.750 | 21.950 | 21.600 | 21.850 | 21.850 | 43,015 |
| 2025-08-20 | 21.750 | 22.250 | 21.750 | 22.000 | 22.000 | 32,560 |
| 2025-08-19 | 21.950 | 21.950 | 21.850 | 21.850 | 21.850 | 16,000 |
| 2025-08-18 | 21.900 | 22.300 | 21.900 | 22.000 | 22.000 | 31,520 |
| 2025-08-15 | 22.300 | 22.550 | 21.900 | 21.900 | 21.900 | 74,000 |
| 2025-08-14 | 22.200 | 22.400 | 22.200 | 22.300 | 22.300 | 41,650 |
| 2025-08-13 | 22.250 | 22.350 | 22.050 | 22.050 | 22.050 | 85,000 |
| 2025-08-12 | 22.250 | 22.550 | 22.200 | 22.450 | 22.450 | 103,750 |
| 2025-08-11 | 22.300 | 23.100 | 22.250 | 22.600 | 22.600 | 67,410 |
| 2025-08-08 | 22.100 | 22.300 | 22.100 | 22.200 | 22.200 | 9,100 |
| 2025-08-07 | 22.400 | 22.550 | 22.250 | 22.550 | 22.550 | 22,317 |
| 2025-08-06 | 22.200 | 22.800 | 22.050 | 22.550 | 22.550 | 65,060 |
| 2025-08-05 | 22.100 | 22.600 | 22.000 | 22.150 | 22.150 | 81,460 |
| 2025-08-04 | 21.750 | 22.200 | 21.500 | 22.000 | 22.000 | 56,091 |
| 2025-08-01 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 47,050 |
| 2025-07-31 | 20.950 | 21.300 | 20.700 | 20.750 | 20.750 | 36,470 |
| 2025-07-30 | 20.300 | 20.550 | 20.000 | 20.450 | 20.450 | 48,050 |
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.