BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.500	39.800	39.050	39.500	39.500	273,000
2024-01-26	39.300	39.800	39.000	39.350	39.350	452,000
2024-01-25	39.300	39.300	38.600	39.100	39.100	256,000
2024-01-24	39.550	39.750	39.300	39.300	39.300	368,000
2024-01-23	38.800	39.800	38.800	39.300	39.300	550,000
2024-01-22	38.250	38.800	38.250	38.800	38.800	261,000
2024-01-19	38.000	38.600	37.600	38.400	38.400	157,000
2024-01-18	38.350	38.500	37.600	38.000	38.000	138,000
2024-01-17	39.250	39.300	37.900	38.350	38.350	466,000
2024-01-16	38.450	39.000	37.900	38.700	38.700	360,000
2024-01-15	37.650	38.700	37.500	38.450	38.450	357,000
2024-01-12	37.500	38.100	37.250	37.750	37.750	247,000
2024-01-11	37.500	37.900	37.200	37.500	37.500	161,000
2024-01-10	38.250	38.250	37.200	37.750	37.750	186,000
2024-01-09	38.500	38.500	37.400	38.250	38.250	285,000
2024-01-08	38.850	39.200	38.100	38.200	38.200	455,000
2024-01-05	38.450	38.450	38.000	38.200	38.200	192,000
2024-01-04	38.400	38.400	37.850	38.250	38.250	187,000
2024-01-03	38.250	38.800	38.250	38.250	38.250	246,000
2024-01-02	38.300	38.500	38.000	38.250	38.250	179,000
2023-12-29	38.400	38.600	37.850	38.250	38.250	225,000
2023-12-28	39.100	39.100	38.400	38.400	38.400	282,000
2023-12-27	39.200	39.200	38.300	38.400	38.400	607,000
2023-12-26	38.400	39.700	38.100	39.650	39.650	1,177,000
2023-12-25	37.100	39.150	37.100	37.700	37.700	605,000
2023-12-22	36.550	36.700	36.300	36.700	36.700	220,000
2023-12-21	37.200	37.200	36.650	36.700	36.700	374,000
2023-12-20	37.850	37.900	37.150	37.400	37.400	183,000
2023-12-19	37.600	38.200	37.100	37.550	37.550	242,000
2023-12-18	37.200	37.800	37.000	37.600	37.600	172,000
2023-12-15	36.750	36.800	36.500	36.800	36.800	137,000
2023-12-14	37.000	37.000	36.500	36.650	36.650	192,000
2023-12-13	36.650	37.200	36.650	36.950	36.950	165,000
2023-12-12	36.650	37.050	36.500	36.500	36.500	201,000
2023-12-11	37.700	37.700	36.450	36.900	36.900	517,000
2023-12-08	37.900	37.950	37.150	37.650	37.650	273,000
2023-12-07	38.850	39.350	37.550	37.650	37.650	657,000
2023-12-06	37.900	38.400	37.400	37.650	37.650	887,000
2023-12-05	40.200	40.200	38.000	38.150	38.150	1,578,000
2023-12-04	42.800	42.850	40.300	40.900	40.900	2,882,000
2023-12-01	39.500	41.800	39.000	41.650	41.650	4,461,000
2023-11-30	35.350	38.600	35.250	38.000	38.000	1,463,000
2023-11-29	35.500	35.800	35.000	35.250	35.250	90,000
2023-11-28	35.050	35.200	34.800	35.000	35.000	127,000
2023-11-27	35.000	35.500	34.550	35.050	35.050	163,000
2023-11-24	35.550	35.550	34.650	34.800	34.800	225,000
2023-11-23	35.750	35.950	35.450	35.550	35.550	239,000
2023-11-22	35.000	35.350	34.700	35.350	35.350	162,000
2023-11-21	34.100	35.300	34.100	35.100	35.100	394,000
2023-11-20	34.150	34.450	34.000	34.100	34.100	133,000
2023-11-17	34.200	34.500	33.950	34.150	34.150	143,000
2023-11-16	33.950	34.300	33.650	34.200	34.200	95,000
2023-11-15	34.000	34.350	33.750	33.750	33.750	113,000
2023-11-14	34.300	34.600	33.650	33.850	33.850	111,000
2023-11-13	34.400	34.650	33.800	33.900	33.900	98,000
2023-11-10	35.200	35.250	34.300	34.300	34.300	206,000
2023-11-09	34.300	35.800	34.050	35.200	35.200	292,000
2023-11-08	34.600	34.600	33.950	34.300	34.300	181,000
2023-11-07	34.100	36.000	34.100	34.750	34.750	576,000
2023-11-06	33.400	33.400	32.900	33.100	33.100	104,000

← NewerPage 12 of 21 · 1,221 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.