BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.825	22.601	20.726	21.713	21.713	171,233
2022-11-02	20.825	20.973	20.430	20.726	20.726	66,872
2022-11-01	19.838	20.726	19.838	20.726	20.726	42,555
2022-10-31	20.085	20.331	19.937	20.233	20.233	62,819
2022-10-28	20.183	20.183	19.690	19.789	19.789	62,819
2022-10-27	19.295	20.134	18.851	20.134	20.134	157,048
2022-10-26	19.789	19.789	19.344	19.443	19.443	142,863
2022-10-25	19.838	19.887	19.641	19.690	19.690	58,766
2022-10-24	19.937	20.233	19.789	19.838	19.838	33,436
2022-10-21	20.233	20.233	19.838	19.937	19.937	38,502
2022-10-20	20.134	20.233	19.838	20.233	20.233	33,436
2022-10-19	20.282	20.381	20.035	20.035	20.035	91,189
2022-10-18	20.825	20.825	20.331	20.331	20.331	29,383
2022-10-17	20.874	20.874	19.739	20.282	20.282	137,797
2022-10-14	20.726	20.825	20.282	20.726	20.726	66,872
2022-10-13	20.825	21.220	19.986	19.986	19.986	213,788
2022-10-12	21.121	21.565	20.529	20.825	20.825	198,590
2022-10-11	21.713	22.059	21.318	21.318	21.318	249,250
2022-10-07	22.503	23.194	22.355	22.897	22.897	66,872
2022-10-06	22.700	22.700	22.305	22.651	22.651	84,096
2022-10-05	23.144	23.391	22.848	22.848	22.848	67,885
2022-10-04	22.552	23.490	22.503	23.095	23.095	137,797
2022-10-03	22.552	22.799	22.207	22.305	22.305	136,784
2022-09-30	22.009	23.292	21.960	22.749	22.749	209,735
2022-09-29	22.207	22.848	22.157	22.305	22.305	162,114
2022-09-28	23.095	23.095	21.911	22.305	22.305	177,312
2022-09-27	22.108	22.700	22.108	22.700	22.700	121,585
2022-09-26	23.687	24.131	22.503	22.651	22.651	424,537
2022-09-23	23.588	24.477	23.391	23.983	23.983	342,466
2022-09-22	24.082	24.378	23.194	23.687	23.687	392,114
2022-09-21	24.477	24.477	23.194	24.131	24.131	482,290
2022-09-20	24.575	25.414	24.181	24.477	24.477	448,854
2022-09-19	25.661	26.648	24.427	24.477	24.477	693,038
2022-09-16	26.154	26.648	25.365	25.661	25.661	1,196,606
2022-09-15	25.019	27.240	24.773	26.451	26.451	2,297,971
2022-09-14	24.279	25.069	23.884	24.773	24.773	473,171
2022-09-13	24.279	24.575	23.736	24.279	24.279	528,898
2022-09-12	23.638	25.167	23.638	24.032	24.032	864,272
2022-09-08	22.947	23.687	22.256	23.539	23.539	1,053,743
2022-09-07	21.220	22.996	21.220	22.996	22.996	2,165,240
2022-09-06	21.861	22.009	20.726	20.924	20.924	457,973
2022-09-05	22.848	22.848	21.812	21.812	21.812	537,003
2022-09-02	22.700	23.539	22.601	22.601	22.601	535,990
2022-09-01	23.194	23.490	22.404	22.749	22.749	1,055,769
2022-08-31	21.664	23.687	21.664	23.687	23.687	767,003
2022-08-30	20.973	21.762	20.973	21.565	21.565	229,999
2022-08-29	20.529	20.924	20.233	20.627	20.627	160,087
2022-08-26	21.664	21.713	21.121	21.170	21.170	248,237
2022-08-25	21.713	22.009	21.220	21.516	21.516	267,488
2022-08-24	21.812	22.009	20.776	21.861	21.861	197,576
2022-08-23	22.503	23.194	21.664	21.664	21.664	381,981
2022-08-22	21.762	22.503	21.762	22.256	22.256	231,012
2022-08-19	22.009	22.108	21.269	21.565	21.565	136,784
2022-08-18	21.121	22.256	20.825	21.713	21.713	253,303
2022-08-17	20.874	21.121	20.776	21.121	21.121	44,581
2022-08-16	20.825	21.121	20.529	20.874	20.874	115,506
2022-08-15	20.134	21.614	20.134	21.022	21.022	260,396
2022-08-12	20.430	20.430	20.085	20.134	20.134	61,806
2022-08-11	20.529	20.529	20.035	20.331	20.331	89,162
2022-08-10	20.677	20.677	20.035	20.479	20.479	41,541

← NewerPage 17 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.