Advagene Biopharma Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.500	20.850	20.300	20.500	20.500	34,000
2025-02-03	20.750	20.850	20.500	20.600	20.600	67,462
2025-01-22	20.200	20.750	20.200	20.600	20.600	56,707
2025-01-21	20.200	20.500	20.100	20.450	20.450	40,000
2025-01-20	20.400	20.900	20.000	20.900	20.900	38,098
2025-01-17	20.700	20.700	20.100	20.100	20.100	32,273
2025-01-16	20.150	20.650	20.150	20.400	20.400	48,001
2025-01-15	20.000	20.200	20.000	20.050	20.050	40,317
2025-01-14	20.500	20.650	20.100	20.200	20.200	25,000
2025-01-13	20.550	20.850	20.500	20.550	20.550	56,201
2025-01-10	20.900	20.900	20.450	20.850	20.850	46,001
2025-01-09	20.800	20.900	20.400	20.550	20.550	135,336
2025-01-08	20.750	21.000	20.500	21.000	21.000	104,353
2025-01-07	20.500	20.900	20.500	20.700	20.700	54,012
2025-01-06	21.100	21.100	20.500	20.750	20.750	55,110
2025-01-03	20.500	21.000	20.400	21.000	21.000	35,101
2025-01-02	20.550	20.700	20.300	20.550	20.550	60,000
2024-12-31	20.200	20.550	20.100	20.500	20.500	21,001
2024-12-30	20.650	20.850	20.650	20.850	20.850	21,000
2024-12-27	20.900	20.900	20.500	20.700	20.700	60,550
2024-12-26	20.400	20.700	20.400	20.600	20.600	47,634
2024-12-25	20.200	21.000	20.200	20.500	20.500	43,000
2024-12-24	19.900	21.100	19.600	20.250	20.250	57,926
2024-12-23	19.000	19.850	19.000	19.750	19.750	62,050
2024-12-20	19.100	19.200	19.050	19.200	19.200	16,000
2024-12-19	19.100	19.700	19.000	19.700	19.700	30,200
2024-12-18	19.000	19.800	19.000	19.800	19.800	19,401
2024-12-17	19.000	19.500	19.000	19.400	19.400	23,484
2024-12-16	20.900	20.900	19.400	19.500	19.500	65,810
2024-12-13	18.900	20.350	18.900	20.350	20.350	49,373
2024-12-12	19.100	19.150	18.800	19.050	19.050	32,500
2024-12-11	18.500	19.050	18.400	18.500	18.500	23,601
2024-12-10	19.100	19.100	19.100	19.100	19.100	1,110
2024-12-09	19.100	19.100	18.350	19.000	19.000	12,000
2024-12-06	19.150	19.150	18.500	18.650	18.650	30,101
2024-12-05	19.050	19.050	18.500	19.050	19.050	23,846
2024-12-04	18.300	18.850	18.300	18.850	18.850	28,200
2024-12-03	18.950	19.200	18.350	18.950	18.950	23,464
2024-12-02	19.200	19.200	18.400	18.900	18.900	38,201
2024-11-29	18.900	19.800	18.900	19.500	19.500	16,000
2024-11-28	19.600	19.850	18.900	19.850	19.850	69,890
2024-11-27	19.600	20.000	19.300	19.950	19.950	40,718
2024-11-26	19.650	20.100	19.650	20.000	20.000	20,009
2024-11-25	20.100	20.300	20.000	20.000	20.000	12,000
2024-11-22	20.000	20.100	19.900	20.000	20.000	22,697
2024-11-21	19.600	20.100	19.600	20.050	20.050	51,112
2024-11-20	20.050	20.200	19.900	20.050	20.050	41,550
2024-11-19	20.100	20.200	20.000	20.100	20.100	34,745
2024-11-18	21.000	21.000	20.700	21.000	21.000	30,000
2024-11-15	21.150	22.050	21.000	21.550	21.550	16,151
2024-11-14	21.150	22.050	21.150	22.050	22.050	44,551
2024-11-13	21.450	22.000	21.000	21.500	21.500	259,151
2024-11-12	22.000	22.100	21.500	21.700	21.700	58,250
2024-11-11	22.100	22.700	22.000	22.700	22.700	17,002
2024-11-08	22.400	22.500	22.350	22.500	22.500	30,100
2024-11-07	22.500	22.800	22.200	22.500	22.500	52,166
2024-11-06	22.950	23.000	22.700	23.000	23.000	50,100
2024-11-05	22.900	23.100	22.800	23.000	23.000	22,500
2024-11-04	23.500	23.600	23.300	23.500	23.500	15,250
2024-11-01	23.600	24.100	23.450	23.600	23.600	28,501

← NewerPage 8 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.