BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.789	20.134	19.789	20.134	20.134	38,502
2022-08-08	20.085	20.085	19.690	19.838	19.838	152,995
2022-08-05	20.677	20.677	20.035	20.085	20.085	44,581
2022-08-04	20.035	20.085	19.937	19.937	19.937	47,621
2022-08-03	20.479	20.479	19.986	20.183	20.183	40,528
2022-08-02	20.825	20.924	20.529	20.578	20.578	61,806
2022-08-01	20.776	21.170	20.627	21.072	21.072	99,295
2022-07-29	20.479	20.825	20.430	20.627	20.627	90,176
2022-07-28	20.282	20.677	20.282	20.529	20.529	48,634
2022-07-27	20.479	20.726	19.986	20.578	20.578	161,101
2022-07-26	20.677	20.677	20.085	20.085	20.085	111,453
2022-07-25	20.430	21.960	20.381	20.776	20.776	188,457
2022-07-22	20.134	20.776	19.838	20.134	20.134	190,484
2022-07-21	20.430	20.529	20.381	20.529	20.529	6,079
2022-07-20	20.529	20.726	20.331	20.479	20.479	43,568
2022-07-19	20.430	20.677	20.381	20.381	20.381	39,515
2022-07-18	20.529	20.627	19.937	20.529	20.529	80,043
2022-07-15	20.381	20.578	19.838	20.529	20.529	125,638
2022-07-14	20.035	20.726	20.035	20.677	20.677	22,290
2022-07-13	20.282	20.430	20.282	20.430	20.430	34,449
2022-07-12	21.022	21.022	20.035	20.282	20.282	51,673
2022-07-11	21.318	21.318	20.825	21.121	21.121	33,436
2022-07-08	22.453	22.453	21.318	21.318	21.318	54,713
2022-07-07	21.022	21.022	20.627	20.825	20.825	81,057
2022-07-06	20.924	22.059	20.726	20.924	20.924	57,753
2022-07-05	21.022	21.072	20.677	20.973	20.973	45,594
2022-07-04	20.726	20.924	20.726	20.924	20.924	42,555
2022-07-01	22.009	22.059	20.726	21.269	21.269	92,202
2022-06-30	22.207	22.503	21.713	21.911	21.911	109,427
2022-06-29	22.108	22.651	21.762	22.157	22.157	54,713
2022-06-28	22.404	22.404	22.009	22.305	22.305	39,515
2022-06-27	22.256	22.700	22.256	22.355	22.355	39,515
2022-06-24	22.059	22.503	22.009	22.305	22.305	49,647
2022-06-23	22.305	22.305	21.713	22.009	22.009	72,951
2022-06-22	22.256	22.404	22.059	22.157	22.157	46,607
2022-06-21	22.305	22.404	22.009	22.404	22.404	179,339
2022-06-20	22.651	22.700	22.305	22.305	22.305	86,123
2022-06-17	22.305	22.601	22.207	22.453	22.453	47,621
2022-06-16	22.601	22.700	22.404	22.552	22.552	40,528
2022-06-15	22.700	22.700	22.453	22.601	22.601	34,449
2022-06-14	22.700	22.947	22.453	22.700	22.700	57,753
2022-06-13	22.799	22.947	22.503	22.552	22.552	35,462
2022-06-10	22.799	22.996	22.651	22.996	22.996	29,383
2022-06-09	22.651	22.799	22.601	22.799	22.799	21,277
2022-06-08	22.848	22.848	22.453	22.848	22.848	41,541
2022-06-07	23.095	23.243	22.996	23.095	23.095	33,436
2022-06-06	23.095	23.095	22.848	22.996	22.996	41,541
2022-06-02	23.144	23.440	22.996	23.095	23.095	26,343
2022-06-01	23.095	23.194	22.947	23.144	23.144	45,594
2022-05-31	22.700	22.897	22.700	22.897	22.897	15,198
2022-05-30	22.453	22.799	22.453	22.799	22.799	49,647
2022-05-27	22.453	22.601	22.404	22.453	22.453	13,171
2022-05-26	22.700	22.799	22.453	22.453	22.453	16,211
2022-05-25	22.897	22.996	22.601	22.601	22.601	43,568
2022-05-24	22.651	23.243	22.651	22.897	22.897	36,475
2022-05-23	22.552	22.996	22.552	22.601	22.601	26,343
2022-05-20	22.355	22.601	22.108	22.552	22.552	61,806
2022-05-19	22.503	22.700	21.960	22.601	22.601	91,189
2022-05-18	23.194	23.835	22.799	22.848	22.848	130,704
2022-05-17	23.144	23.391	22.996	23.391	23.391	20,264

← NewerPage 18 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.