BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	39.000	39.000	37.600	38.150	38.150	1,227,000
2023-05-11	39.750	40.400	38.350	39.000	39.000	1,616,000
2023-05-10	39.950	39.950	39.000	39.600	39.600	936,000
2023-05-09	40.000	40.100	38.250	38.550	38.550	1,595,000
2023-05-08	40.400	40.450	39.450	40.000	40.000	1,423,000
2023-05-05	41.700	42.000	40.500	41.000	41.000	2,290,000
2023-05-04	38.700	42.000	38.700	42.000	42.000	2,813,000
2023-05-03	39.500	40.000	38.600	38.950	38.950	1,428,000
2023-05-02	38.300	39.650	37.100	39.350	39.350	1,519,000
2023-04-28	39.500	40.400	37.800	38.150	38.150	3,591,000
2023-04-27	38.400	39.850	37.150	39.450	39.450	1,608,000
2023-04-26	37.900	38.350	36.500	38.350	38.350	2,230,000
2023-04-25	41.450	41.550	38.100	38.550	38.550	4,628,000
2023-04-24	40.150	42.750	40.000	41.850	41.850	3,040,000
2023-04-21	47.400	47.400	39.300	41.600	41.600	11,161,000
2023-04-20	43.150	43.150	42.950	43.150	43.150	2,848,000
2023-04-19	36.400	39.250	36.000	39.250	39.250	4,172,000
2023-04-18	35.050	36.400	34.500	35.700	35.700	2,095,000
2023-04-17	34.300	35.500	34.300	34.950	34.950	2,081,000
2023-04-14	34.400	34.650	34.100	34.250	34.250	817,000
2023-04-13	34.700	34.900	33.900	34.250	34.250	1,154,000
2023-04-12	34.300	35.500	34.200	34.350	34.350	1,797,000
2023-04-11	34.200	34.600	33.600	34.150	34.150	2,544,000
2023-04-10	34.500	36.150	33.550	35.400	35.400	5,351,000
2023-04-07	33.900	33.900	32.850	32.900	32.900	1,313,000
2023-04-06	33.800	34.000	33.000	33.350	33.350	1,457,000
2023-03-31	32.900	34.150	32.800	33.550	33.550	1,563,000
2023-03-30	32.550	33.500	32.100	32.750	32.750	1,280,000
2023-03-29	32.600	33.600	32.000	32.300	32.300	1,809,000
2023-03-28	34.000	34.150	33.000	33.000	33.000	2,178,000
2023-03-27	34.550	36.500	33.050	34.200	34.200	6,162,000
2023-03-24	31.150	34.250	31.150	34.000	34.000	5,934,000
2023-03-23	31.500	31.850	30.900	31.150	31.150	2,389,000
2023-03-22	31.900	32.600	30.750	32.550	32.550	5,470,000
2023-03-21	26.800	29.700	26.600	29.700	29.700	4,162,000
2023-03-20	26.400	27.600	26.100	27.000	27.000	2,190,000
2023-03-17	25.000	25.300	24.650	25.100	25.100	363,000
2023-03-16	25.450	25.700	24.700	24.800	24.800	494,000
2023-03-15	25.400	25.900	25.150	25.450	25.450	350,000
2023-03-14	25.550	25.700	25.200	25.400	25.400	289,000
2023-03-13	25.850	25.950	24.800	25.550	25.550	507,000
2023-03-10	26.400	26.750	25.900	26.150	26.150	561,000
2023-03-09	25.550	26.950	25.550	26.400	26.400	754,000
2023-03-08	26.150	26.150	25.400	25.950	25.950	657,000
2023-03-07	25.550	26.500	25.250	26.200	26.200	543,000
2023-03-06	25.550	25.650	24.900	25.550	25.550	700,000
2023-03-03	26.150	26.450	24.600	25.500	25.500	1,584,000
2023-03-02	27.000	27.100	25.650	26.150	26.150	1,495,000
2023-03-01	27.950	27.950	27.200	27.250	27.250	1,112,000
2023-02-24	27.900	28.100	27.000	27.950	27.950	3,059,000
2023-02-23	25.600	27.900	25.600	27.900	27.900	2,943,000
2023-02-22	24.700	25.400	24.250	25.400	25.400	386,000
2023-02-21	25.500	25.500	24.200	24.600	24.600	412,000
2023-02-20	23.850	25.250	23.650	24.950	24.950	802,000
2023-02-17	23.600	23.700	23.500	23.700	23.700	131,000
2023-02-16	23.800	23.900	23.450	23.600	23.600	182,000
2023-02-15	23.650	23.700	23.400	23.550	23.550	173,000
2023-02-14	23.650	23.800	23.550	23.600	23.600	259,000
2023-02-13	23.650	23.750	23.100	23.650	23.650	309,000
2023-02-10	23.900	24.000	23.300	23.650	23.650	386,000

← NewerPage 15 of 21 · 1,217 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.