BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.300	23.300	22.700	22.800	22.800	271,000
2023-02-07	23.100	23.100	22.850	22.850	22.850	114,000
2023-02-06	22.900	23.500	22.900	23.000	23.000	117,000
2023-02-03	22.900	23.750	22.750	22.900	22.900	207,000
2023-02-02	22.400	23.250	22.400	22.900	22.900	349,000
2023-02-01	22.400	22.500	21.900	22.350	22.350	132,000
2023-01-31	22.000	22.450	22.000	22.250	22.250	112,000
2023-01-30	21.800	21.950	21.750	21.950	21.950	136,000
2023-01-17	21.500	21.800	21.350	21.700	21.700	137,000
2023-01-16	21.500	21.500	21.150	21.400	21.400	43,000
2023-01-13	21.600	21.600	21.050	21.300	21.300	40,000
2023-01-12	21.400	21.400	21.050	21.050	21.050	51,000
2023-01-11	21.100	21.200	21.100	21.150	21.150	29,000
2023-01-10	21.200	21.300	21.150	21.150	21.150	34,000
2023-01-09	21.350	21.350	21.000	21.350	21.350	86,000
2023-01-06	21.350	21.500	21.300	21.350	21.350	126,000
2023-01-05	21.800	21.800	21.350	21.350	21.350	49,000
2023-01-04	21.200	21.400	21.200	21.250	21.250	91,000
2023-01-03	21.700	21.700	21.400	21.500	21.500	83,000
2022-12-30	21.950	22.100	21.800	22.100	22.100	115,000
2022-12-29	22.050	22.050	21.950	22.050	22.050	53,000
2022-12-28	22.550	22.550	22.050	22.050	22.050	85,000
2022-12-27	22.650	22.900	22.350	22.500	22.500	138,000
2022-12-26	22.300	22.950	22.300	22.500	22.500	92,000
2022-12-23	21.950	22.300	21.950	22.100	22.100	91,000
2022-12-22	22.350	22.350	21.950	21.950	21.950	29,000
2022-12-21	21.900	22.200	21.900	22.150	22.150	92,000
2022-12-20	21.960	22.305	21.861	21.861	21.861	104,361
2022-12-19	22.503	22.700	22.207	22.207	22.207	148,942
2022-12-16	22.897	23.194	22.848	22.848	22.848	82,070
2022-12-15	23.391	23.391	22.947	23.194	23.194	107,400
2022-12-14	23.539	23.687	23.391	23.391	23.391	147,929
2022-12-13	23.490	23.736	23.342	23.490	23.490	207,709
2022-12-12	23.292	23.638	23.194	23.490	23.490	81,057
2022-12-09	24.427	24.427	23.342	23.490	23.490	298,898
2022-12-08	22.552	22.897	22.503	22.700	22.700	61,806
2022-12-07	22.503	23.095	22.503	22.503	22.503	93,215
2022-12-06	22.799	23.095	22.355	22.503	22.503	123,612
2022-12-05	21.762	22.897	21.762	22.749	22.749	266,475
2022-12-02	21.762	22.009	21.664	21.762	21.762	157,048
2022-12-01	22.256	22.700	21.960	22.009	22.009	105,374
2022-11-30	21.516	21.516	21.318	21.417	21.417	48,634
2022-11-29	21.417	21.516	21.220	21.516	21.516	28,370
2022-11-28	20.874	21.466	20.825	21.417	21.417	15,198
2022-11-25	21.318	21.516	21.220	21.318	21.318	98,281
2022-11-24	21.911	21.911	21.269	21.318	21.318	78,017
2022-11-23	21.368	21.713	21.368	21.565	21.565	42,555
2022-11-22	21.565	21.664	21.565	21.565	21.565	19,251
2022-11-21	21.516	21.911	21.417	21.664	21.664	36,475
2022-11-18	22.108	22.108	21.269	21.861	21.861	120,572
2022-11-17	21.170	21.318	21.170	21.269	21.269	48,634
2022-11-16	21.220	21.318	20.924	21.269	21.269	43,568
2022-11-15	21.417	21.417	20.874	21.318	21.318	45,594
2022-11-14	21.121	21.417	20.529	21.417	21.417	80,043
2022-11-11	20.035	21.121	20.035	21.121	21.121	128,678
2022-11-10	21.516	21.516	20.973	20.973	20.973	33,436
2022-11-09	21.960	21.960	21.516	21.516	21.516	57,753
2022-11-08	21.614	21.762	21.516	21.516	21.516	50,660
2022-11-07	21.516	21.812	21.368	21.713	21.713	68,898
2022-11-04	21.713	21.713	20.726	21.614	21.614	51,673

← NewerPage 16 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.