BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.300	36.500	35.650	35.650	35.650	214,000
2024-08-01	36.200	36.600	36.200	36.300	36.300	122,000
2024-07-31	36.000	36.350	35.700	36.200	36.200	95,000
2024-07-30	36.000	36.450	35.450	36.450	36.450	182,000
2024-07-29	36.150	36.500	35.800	35.900	35.900	210,000
2024-07-26	36.050	36.300	35.800	36.100	36.100	155,000
2024-07-23	36.550	36.900	36.150	36.500	36.500	191,000
2024-07-22	36.950	37.500	36.300	36.550	36.550	288,000
2024-07-19	37.700	37.750	36.700	36.950	36.950	463,000
2024-07-18	37.700	37.900	37.400	37.700	37.700	163,000
2024-07-17	37.550	38.000	37.350	37.700	37.700	118,000
2024-07-16	37.800	37.800	37.200	37.400	37.400	375,000
2024-07-15	37.750	37.900	37.400	37.550	37.550	178,000
2024-07-12	37.950	37.950	37.500	37.600	37.600	232,000
2024-07-11	38.250	38.250	37.400	37.950	37.950	255,000
2024-07-10	37.750	38.350	37.750	37.850	37.850	191,000
2024-07-09	38.600	38.950	37.550	38.300	38.300	430,000
2024-07-08	38.950	39.400	38.500	38.600	38.600	298,000
2024-07-05	39.000	39.500	38.750	38.950	38.950	538,000
2024-07-04	39.500	39.700	38.800	39.150	39.150	490,000
2024-07-03	40.700	40.700	39.350	39.500	39.500	732,000
2024-07-02	40.600	41.250	40.150	40.700	40.700	1,298,000
2024-07-01	39.450	40.000	39.450	39.550	39.550	341,000
2024-06-28	38.800	39.300	38.800	39.250	39.250	326,000
2024-06-27	40.000	40.750	38.750	38.750	38.750	670,000
2024-06-26	39.200	40.000	39.200	39.550	39.550	646,000
2024-06-25	39.150	39.250	38.450	39.000	39.000	237,000
2024-06-24	38.600	40.400	38.350	39.050	39.050	659,000
2024-06-21	39.200	39.500	38.350	38.800	38.800	600,000
2024-06-20	37.950	39.000	37.750	39.000	39.000	1,139,000
2024-06-19	37.750	38.050	37.450	37.450	37.450	359,000
2024-06-18	37.150	37.950	36.900	37.300	37.300	436,000
2024-06-17	36.250	37.300	36.000	36.850	36.850	364,000
2024-06-14	36.300	36.700	36.000	36.250	36.250	179,000
2024-06-13	36.050	36.350	36.000	36.300	36.300	178,000
2024-06-12	37.350	37.350	36.100	36.350	36.350	320,000
2024-06-11	36.700	37.900	36.500	36.700	36.700	281,000
2024-06-07	37.250	37.250	36.750	36.800	36.800	327,000
2024-06-06	38.100	38.300	37.500	37.800	37.800	347,000
2024-06-05	38.000	38.250	37.550	38.000	38.000	596,000
2024-06-04	36.750	38.400	36.750	37.900	37.900	498,000
2024-06-03	37.050	37.050	36.600	36.700	36.700	184,000
2024-05-31	36.500	37.650	36.500	37.000	37.000	154,000
2024-05-30	37.050	37.400	36.450	36.500	36.500	214,000
2024-05-29	36.300	37.900	36.300	37.300	37.300	389,000
2024-05-28	36.600	36.600	36.150	36.150	36.150	248,000
2024-05-27	36.950	36.950	36.450	36.500	36.500	110,000
2024-05-24	36.700	36.750	36.450	36.450	36.450	136,000
2024-05-23	37.100	37.150	36.800	36.850	36.850	100,000
2024-05-22	37.800	37.850	37.300	37.400	37.400	152,000
2024-05-21	37.300	37.900	37.300	37.500	37.500	266,000
2024-05-20	37.000	37.450	37.000	37.200	37.200	139,000
2024-05-17	36.500	37.300	36.500	37.000	37.000	125,000
2024-05-16	36.600	37.000	36.500	36.750	36.750	112,000
2024-05-15	36.600	36.700	36.500	36.650	36.650	90,000
2024-05-14	36.650	37.400	36.500	36.600	36.600	181,000
2024-05-13	37.050	37.050	36.550	36.600	36.600	226,000
2024-05-10	37.100	37.500	37.050	37.450	37.450	118,000
2024-05-09	37.900	37.900	37.100	37.600	37.600	211,000
2024-05-08	37.600	38.200	37.550	37.550	37.550	137,000

← NewerPage 10 of 21 · 1,216 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.