Advagene Biopharma Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 23.600 | 24.100 | 23.450 | 23.600 | 23.600 | 28,501 |
| 2024-10-31 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2024-10-30 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,000 |
| 2024-10-29 | 23.900 | 24.100 | 23.500 | 23.900 | 23.900 | 23,050 |
| 2024-10-28 | 24.100 | 24.600 | 24.000 | 24.600 | 24.600 | 31,405 |
| 2024-10-25 | 25.000 | 25.150 | 24.000 | 24.300 | 24.300 | 151,250 |
| 2024-10-24 | 24.500 | 25.650 | 24.400 | 25.150 | 25.150 | 131,117 |
| 2024-10-23 | 24.600 | 24.600 | 24.200 | 24.200 | 24.200 | 30,000 |
| 2024-10-22 | 24.050 | 24.950 | 24.000 | 24.500 | 24.500 | 19,211 |
| 2024-10-21 | 24.000 | 24.700 | 23.900 | 24.600 | 24.600 | 70,592 |
| 2024-10-18 | 22.900 | 23.500 | 22.900 | 23.000 | 23.000 | 20,201 |
| 2024-10-17 | 22.900 | 23.500 | 22.900 | 22.900 | 22.900 | 6,001 |
| 2024-10-16 | 23.200 | 23.200 | 22.900 | 23.000 | 23.000 | 67,500 |
| 2024-10-15 | 23.200 | 23.300 | 22.600 | 22.950 | 22.950 | 38,501 |
| 2024-10-14 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 1 |
| 2024-10-11 | 23.300 | 24.000 | 23.000 | 23.300 | 23.300 | 36,002 |
| 2024-10-09 | 23.750 | 24.100 | 23.500 | 23.750 | 23.750 | 25,101 |
| 2024-10-08 | 24.000 | 24.250 | 23.800 | 23.800 | 23.800 | 34,000 |
| 2024-10-07 | 23.900 | 24.200 | 23.200 | 23.700 | 23.700 | 24,400 |
| 2024-10-04 | 23.800 | 24.100 | 23.000 | 24.050 | 24.050 | 24,500 |
| 2024-10-03 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-10-02 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-10-01 | 23.900 | 24.650 | 23.700 | 24.050 | 24.050 | 28,590 |
| 2024-09-30 | 24.000 | 24.550 | 24.000 | 24.000 | 24.000 | 31,081 |
| 2024-09-27 | 24.000 | 24.400 | 24.000 | 24.400 | 24.400 | 4,281 |
| 2024-09-26 | 24.200 | 24.450 | 24.200 | 24.200 | 24.200 | 32,200 |
| 2024-09-25 | 24.150 | 24.400 | 23.950 | 24.300 | 24.300 | 50,605 |
| 2024-09-24 | 23.900 | 24.700 | 23.900 | 24.700 | 24.700 | 7,800 |
| 2024-09-23 | 23.650 | 24.250 | 23.650 | 24.100 | 24.100 | 46,500 |
| 2024-09-20 | 24.250 | 24.250 | 23.500 | 24.250 | 24.250 | 46,300 |
| 2024-09-19 | 24.200 | 24.400 | 24.050 | 24.200 | 24.200 | 45,423 |
| 2024-09-18 | 24.200 | 24.400 | 24.000 | 24.000 | 24.000 | 29,000 |
| 2024-09-16 | 24.050 | 24.100 | 23.950 | 23.950 | 23.950 | 8,550 |
| 2024-09-13 | 24.000 | 24.100 | 23.700 | 23.900 | 23.900 | 17,228 |
| 2024-09-12 | 23.700 | 24.100 | 23.650 | 24.000 | 24.000 | 27,553 |
| 2024-09-11 | 24.100 | 24.100 | 23.700 | 23.850 | 23.850 | 32,301 |
| 2024-09-10 | 24.000 | 24.000 | 23.700 | 23.900 | 23.900 | 37,159 |
| 2024-09-09 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 2,000 |
| 2024-09-06 | 24.100 | 24.200 | 23.900 | 24.100 | 24.100 | 38,317 |
| 2024-09-05 | 24.400 | 24.400 | 23.700 | 23.800 | 23.800 | 4,280 |
| 2024-09-04 | 23.800 | 24.000 | 23.750 | 23.800 | 23.800 | 22,850 |
| 2024-09-03 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 4,300 |
| 2024-09-02 | 24.200 | 24.350 | 24.200 | 24.350 | 24.350 | 17,670 |
| 2024-08-30 | 24.950 | 24.950 | 24.300 | 24.350 | 24.350 | 47,757 |
| 2024-08-29 | 24.150 | 24.550 | 24.000 | 24.550 | 24.550 | 90,039 |
| 2024-08-28 | 24.200 | 24.600 | 24.000 | 24.300 | 24.300 | 17,857 |
| 2024-08-27 | 24.900 | 25.100 | 24.000 | 24.500 | 24.500 | 34,899 |
| 2024-08-26 | 23.500 | 25.100 | 23.400 | 24.500 | 24.500 | 113,831 |
| 2024-08-23 | 22.600 | 23.200 | 21.950 | 23.200 | 23.200 | 35,986 |
| 2024-08-22 | 22.800 | 22.800 | 22.100 | 22.800 | 22.800 | 7,076 |
| 2024-08-21 | 22.800 | 22.800 | 22.100 | 22.700 | 22.700 | 22,003 |
| 2024-08-20 | 22.800 | 22.900 | 22.050 | 22.900 | 22.900 | 1,002 |
| 2024-08-19 | 22.900 | 22.900 | 22.100 | 22.900 | 22.900 | 2,002 |
| 2024-08-16 | 23.000 | 23.000 | 22.250 | 22.900 | 22.900 | 10,902 |
| 2024-08-15 | 22.900 | 23.000 | 22.350 | 22.700 | 22.700 | 34,005 |
| 2024-08-14 | 23.000 | 23.000 | 22.050 | 22.400 | 22.400 | 65,203 |
| 2024-08-13 | 23.000 | 23.000 | 22.000 | 22.300 | 22.300 | 15,154 |
| 2024-08-12 | 23.150 | 23.150 | 22.400 | 22.600 | 22.600 | 24,205 |
| 2024-08-09 | 22.850 | 22.900 | 22.000 | 22.900 | 22.900 | 27,239 |
| 2024-08-08 | 23.000 | 23.000 | 22.350 | 22.800 | 22.800 | 23,099 |
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.