Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.750	17.450	16.750	17.450	17.450	7,001
2025-05-02	16.700	17.150	16.700	17.150	17.150	310
2025-04-30	17.500	17.500	16.800	17.000	17.000	25,902
2025-04-29	16.950	17.200	16.900	17.200	17.200	31,901
2025-04-28	16.650	17.450	16.650	17.450	17.450	7,003
2025-04-25	17.750	18.200	16.650	17.200	17.200	49,556
2025-04-24	17.300	18.600	17.000	17.750	17.750	44,817
2025-04-23	16.000	17.050	16.000	17.050	17.050	24,206
2025-04-22	15.850	16.250	15.750	15.900	15.900	116,500
2025-04-21	16.450	16.550	16.300	16.400	16.400	264,910
2025-04-18	16.850	17.000	16.550	16.700	16.700	234,938
2025-04-17	17.050	17.200	16.600	17.100	17.100	289,352
2025-04-16	17.850	17.850	17.850	17.850	17.850	1
2025-04-15	17.200	17.850	17.200	17.850	17.850	41,102
2025-04-14	17.800	18.000	17.450	17.750	17.750	98,400
2025-04-11	18.250	18.400	17.400	18.050	18.050	48,800
2025-04-10	17.550	19.100	17.550	19.100	19.100	114,535
2025-04-09	18.250	18.300	16.600	17.100	17.100	168,710
2025-04-08	18.200	18.800	17.800	18.800	18.800	131,100
2025-04-07	20.600	20.600	16.700	18.000	18.000	220,729
2025-04-02	20.800	21.200	20.700	21.000	21.000	19,500
2025-04-01	20.900	21.200	20.900	21.200	21.200	25,000
2025-03-31	20.900	21.600	20.900	20.950	20.950	52,201
2025-03-28	21.000	21.400	20.900	21.400	21.400	49,707
2025-03-27	20.900	21.300	20.900	21.200	21.200	39,108
2025-03-26	21.000	21.400	21.000	21.400	21.400	35,100
2025-03-25	21.850	21.850	21.300	21.400	21.400	15,925
2025-03-24	21.700	21.850	21.400	21.800	21.800	82,400
2025-03-21	21.700	21.900	21.700	21.900	21.900	106,050
2025-03-20	21.500	22.000	21.100	22.000	22.000	79,301
2025-03-19	22.200	22.200	21.700	21.800	21.800	27,103
2025-03-18	22.000	22.200	21.650	22.000	22.000	61,300
2025-03-17	22.200	22.550	22.100	22.550	22.550	29,200
2025-03-14	22.900	23.050	21.000	23.000	23.000	109,100
2025-03-13	23.500	23.650	23.050	23.050	23.050	61,750
2025-03-12	23.200	24.900	23.000	23.500	23.500	243,501
2025-03-11	23.100	23.100	22.900	23.000	23.000	93,300
2025-03-10	24.000	24.000	22.100	22.800	22.800	114,556
2025-03-07	24.800	25.450	22.900	22.900	22.900	115,263
2025-03-06	24.450	25.800	24.450	25.250	25.250	270,749
2025-03-05	24.100	24.100	23.850	24.000	24.000	27,120
2025-03-04	25.500	25.500	23.900	23.900	23.900	143,143
2025-03-03	26.300	27.750	25.550	25.550	25.550	440,706
2025-02-27	21.400	25.100	21.200	24.800	24.800	435,479
2025-02-26	19.700	21.650	19.700	21.600	21.600	186,102
2025-02-25	19.850	20.000	19.600	19.900	19.900	137,917
2025-02-24	19.800	20.100	19.800	19.900	19.900	99,500
2025-02-21	20.000	20.100	19.800	19.800	19.800	25,100
2025-02-20	20.100	20.100	19.900	19.950	19.950	58,077
2025-02-19	20.400	20.400	19.850	20.000	20.000	112,240
2025-02-18	20.000	20.200	19.900	20.000	20.000	77,900
2025-02-17	19.100	20.450	19.100	20.300	20.300	91,100
2025-02-14	19.100	19.300	19.000	19.300	19.300	436,079
2025-02-13	19.200	19.950	18.900	19.200	19.200	1,146,510
2025-02-12	19.250	19.300	18.900	19.200	19.200	1,080,250
2025-02-11	20.050	20.050	18.900	18.950	18.950	1,172,102
2025-02-10	20.300	20.400	18.900	19.950	19.950	1,031,519
2025-02-07	20.300	20.700	20.200	20.500	20.500	34,001
2025-02-06	20.600	20.700	20.200	20.550	20.550	51,630
2025-02-05	20.700	20.700	20.250	20.600	20.600	25,001

← NewerPage 7 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.