Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.900	20.500	19.900	20.400	20.400	11,011
2025-07-28	19.750	19.800	19.750	19.750	19.750	9,071
2025-07-25	19.800	20.250	19.800	19.950	19.950	46,000
2025-07-24	20.500	20.650	19.800	20.500	20.500	14,985
2025-07-23	19.700	20.100	19.700	19.700	19.700	6,000
2025-07-22	20.050	20.100	19.550	19.900	19.900	23,250
2025-07-21	20.450	20.450	20.450	20.450	20.450	1
2025-07-18	20.600	20.600	20.000	20.350	20.350	26,550
2025-07-17	20.700	20.800	20.250	20.800	20.800	32,000
2025-07-16	20.950	20.950	20.700	20.800	20.800	11,000
2025-07-15	21.000	21.100	21.000	21.000	21.000	7,000
2025-07-14	21.100	21.100	20.900	21.000	21.000	23,000
2025-07-11	20.950	21.650	20.900	21.100	21.100	17,000
2025-07-10	21.000	21.000	21.000	21.000	21.000	0
2025-07-09	21.650	21.650	21.000	21.000	21.000	27,000
2025-07-08	21.800	22.000	21.800	21.800	21.800	41,010
2025-07-07	21.750	21.900	21.700	21.800	21.800	36,000
2025-07-04	22.000	22.000	21.700	21.800	21.800	37,000
2025-07-03	22.800	22.800	22.050	22.050	22.050	51,101
2025-07-02	22.050	22.500	21.750	22.050	22.050	87,409
2025-07-01	21.950	22.100	21.600	21.600	21.600	52,001
2025-06-30	21.050	21.500	21.000	21.500	21.500	65,705
2025-06-27	19.950	20.700	19.950	20.600	20.600	32,928
2025-06-26	19.800	20.400	19.800	20.000	20.000	29,301
2025-06-25	19.450	19.800	19.450	19.700	19.700	54,006
2025-06-24	20.200	20.800	18.500	19.350	19.350	199,451
2025-06-23	19.850	19.850	19.850	19.850	19.850	5,000
2025-06-20	21.100	21.100	18.700	19.200	19.200	221,820
2025-06-19	21.550	21.600	20.500	20.750	20.750	53,002
2025-06-18	20.650	21.200	20.650	20.850	20.850	74,371
2025-06-17	21.000	21.000	20.000	20.400	20.400	71,100
2025-06-16	22.300	22.550	20.750	21.000	21.000	173,411
2025-06-13	19.300	24.250	19.000	22.000	22.000	542,380
2025-06-12	18.000	18.850	18.000	18.850	18.850	52,061
2025-06-11	18.000	18.200	18.000	18.100	18.100	48,102
2025-06-10	17.850	18.400	17.850	18.000	18.000	44,504
2025-06-09	17.800	18.400	17.500	17.650	17.650	76,243
2025-06-06	18.300	18.350	17.500	18.050	18.050	73,209
2025-06-05	16.900	18.250	16.900	17.900	17.900	80,609
2025-06-04	17.600	17.600	16.900	17.500	17.500	20,000
2025-06-03	16.900	17.300	16.850	17.000	17.000	21,000
2025-06-02	16.850	17.000	16.800	17.000	17.000	23,400
2025-05-29	16.800	17.450	16.800	17.000	17.000	26,202
2025-05-28	17.100	17.100	16.900	17.000	17.000	30,400
2025-05-27	17.450	17.450	16.800	17.450	17.450	26,133
2025-05-26	17.450	17.450	17.450	17.450	17.450	100
2025-05-23	16.850	17.000	16.850	16.850	16.850	10,500
2025-05-22	17.100	17.200	16.900	17.000	17.000	34,000
2025-05-21	17.300	17.350	17.100	17.100	17.100	21,000
2025-05-20	17.050	17.250	17.050	17.250	17.250	15,003
2025-05-19	17.050	17.500	17.050	17.200	17.200	23,000
2025-05-16	17.100	17.400	17.100	17.300	17.300	34,000
2025-05-15	16.900	17.450	16.900	17.300	17.300	54,500
2025-05-14	17.600	17.600	17.000	17.500	17.500	19,602
2025-05-13	17.150	17.450	17.100	17.400	17.400	43,351
2025-05-12	17.600	17.600	16.950	17.300	17.300	26,400
2025-05-09	17.000	17.400	16.650	17.400	17.400	34,074
2025-05-08	17.100	17.100	17.000	17.100	17.100	18,090
2025-05-07	17.200	18.000	17.200	18.000	18.000	1,010
2025-05-06	17.350	17.400	17.200	17.400	17.400	31,515

← NewerPage 6 of 21 · 1,225 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.