BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	38.700	38.950	37.900	38.100	38.100	634,000
2023-08-07	39.550	39.650	38.000	38.150	38.150	1,242,000
2023-08-04	40.000	40.100	39.600	39.700	39.700	426,000
2023-08-02	40.250	40.600	40.000	40.000	40.000	394,000
2023-08-01	40.600	41.000	40.200	40.600	40.600	264,000
2023-07-31	42.000	42.000	40.000	40.200	40.200	575,000
2023-07-28	41.300	41.300	40.800	40.850	40.850	318,000
2023-07-27	40.700	41.900	40.700	40.850	40.850	307,000
2023-07-26	42.000	42.100	40.450	40.700	40.700	975,000
2023-07-25	42.100	42.650	41.700	42.000	42.000	506,000
2023-07-24	42.350	43.200	41.850	42.050	42.050	411,000
2023-07-21	42.850	43.800	42.050	42.350	42.350	733,000
2023-07-20	42.400	43.400	42.250	42.900	42.900	488,000
2023-07-19	42.100	44.150	42.100	43.150	43.150	1,116,000
2023-07-18	43.200	43.200	41.800	41.950	41.950	650,000
2023-07-17	40.700	43.400	40.500	43.000	43.000	1,171,000
2023-07-14	39.850	41.550	39.700	40.700	40.700	758,000
2023-07-13	40.750	41.650	40.300	40.400	40.400	1,004,000
2023-07-12	43.000	43.000	40.500	40.650	40.650	1,524,000
2023-07-11	42.850	43.450	42.100	42.200	42.200	948,000
2023-07-10	44.050	44.050	43.000	43.050	43.050	1,466,000
2023-07-07	45.100	45.100	44.400	44.400	44.400	896,000
2023-07-06	45.600	46.400	45.000	45.300	45.300	911,000
2023-07-05	45.700	46.600	45.200	45.750	45.750	729,000
2023-07-04	46.300	46.600	45.500	45.600	45.600	1,020,000
2023-07-03	47.550	47.550	46.000	46.100	46.100	1,729,000
2023-06-30	48.200	49.650	47.300	47.700	47.700	3,409,000
2023-06-29	45.300	48.200	45.100	48.200	48.200	2,492,000
2023-06-28	44.900	44.950	44.050	44.600	44.600	587,000
2023-06-27	43.500	45.100	43.300	44.850	44.850	1,134,000
2023-06-26	43.750	44.000	43.000	43.650	43.650	487,000
2023-06-21	43.750	43.850	43.400	43.750	43.750	366,000
2023-06-20	44.300	44.400	43.200	43.600	43.600	587,000
2023-06-19	43.650	44.900	43.100	44.300	44.300	719,000
2023-06-16	43.500	44.500	43.400	43.650	43.650	815,000
2023-06-15	44.100	44.650	43.300	44.050	44.050	824,000
2023-06-14	44.950	45.500	44.100	44.100	44.100	1,399,000
2023-06-13	45.900	46.150	44.250	45.200	45.200	1,776,000
2023-06-12	47.900	48.250	45.450	45.650	45.650	2,200,000
2023-06-09	48.000	48.500	45.750	47.500	47.500	3,211,000
2023-06-08	45.350	48.900	45.000	47.800	47.800	4,480,000
2023-06-07	46.400	46.750	44.300	44.700	44.700	4,628,000
2023-06-06	42.250	42.900	41.750	42.750	42.750	965,000
2023-06-05	41.700	42.450	41.600	42.350	42.350	1,251,000
2023-06-02	42.750	42.950	41.250	41.950	41.950	2,610,000
2023-06-01	43.800	45.600	41.750	42.600	42.600	5,294,000
2023-05-31	39.800	43.200	39.450	43.200	43.200	3,576,000
2023-05-30	40.200	40.200	39.000	39.300	39.300	700,000
2023-05-29	39.450	40.450	39.100	39.550	39.550	744,000
2023-05-26	39.550	39.750	39.050	39.100	39.100	596,000
2023-05-25	40.500	40.550	39.550	39.550	39.550	804,000
2023-05-24	40.000	40.400	39.800	40.050	40.050	1,370,000
2023-05-23	39.500	41.800	38.600	40.850	40.850	2,883,000
2023-05-22	38.000	39.300	38.000	39.200	39.200	1,096,000
2023-05-19	37.650	38.050	37.400	38.000	38.000	749,000
2023-05-18	37.800	38.100	37.350	37.600	37.600	527,000
2023-05-17	37.350	38.300	37.350	37.550	37.550	893,000
2023-05-16	36.900	37.200	36.500	36.950	36.950	1,127,000
2023-05-15	38.000	38.150	36.750	37.100	37.100	1,618,000
2023-05-12	39.000	39.000	37.600	38.150	38.150	1,227,000

← NewerPage 14 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.