BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.144	23.391	22.996	23.391	23.391	20,264
2022-05-16	23.490	23.638	23.046	23.342	23.342	44,581
2022-05-13	23.638	23.736	23.539	23.539	23.539	47,621
2022-05-12	24.181	24.181	23.638	23.638	23.638	105,374
2022-05-11	24.230	24.526	24.181	24.526	24.526	30,396
2022-05-10	24.575	25.069	24.131	24.526	24.526	35,462
2022-05-09	24.575	25.365	24.477	24.575	24.575	111,453
2022-05-06	23.983	24.279	23.835	24.279	24.279	27,356
2022-05-05	24.181	24.378	23.983	24.378	24.378	19,251
2022-05-04	24.279	24.279	23.983	24.181	24.181	48,634
2022-05-03	24.279	24.477	23.786	24.477	24.477	37,488
2022-04-29	24.181	24.871	24.181	24.477	24.477	35,462
2022-04-28	24.181	24.477	23.884	24.032	24.032	50,660
2022-04-27	24.181	24.378	23.884	24.378	24.378	110,440
2022-04-26	24.822	25.167	24.674	24.970	24.970	34,449
2022-04-25	25.266	25.266	24.674	24.773	24.773	129,691
2022-04-22	25.809	26.056	25.217	25.562	25.562	101,321
2022-04-21	25.562	25.760	25.167	25.760	25.760	75,991
2022-04-20	25.513	25.612	25.266	25.513	25.513	51,673
2022-04-19	25.464	25.809	25.365	25.464	25.464	65,858
2022-04-18	25.760	26.549	25.069	25.957	25.957	208,722
2022-04-15	25.957	26.747	25.661	25.858	25.858	188,457
2022-04-14	24.921	26.352	24.773	26.056	26.056	910,880
2022-04-13	25.019	25.019	24.575	24.921	24.921	918,985
2022-04-12	24.723	25.266	24.674	25.019	25.019	54,713
2022-04-11	25.266	25.316	24.427	25.069	25.069	1,065,902
2022-04-08	25.710	25.957	25.167	25.217	25.217	122,598
2022-04-07	26.352	26.352	25.661	25.908	25.908	123,612
2022-04-06	27.487	27.487	26.352	26.401	26.401	347,532
2022-04-01	24.526	26.796	24.427	26.648	26.648	1,956,517
2022-03-31	24.378	24.674	24.378	24.526	24.526	35,462
2022-03-30	24.477	24.575	24.279	24.575	24.575	55,726
2022-03-29	24.526	24.575	24.378	24.477	24.477	41,541
2022-03-28	24.279	24.625	24.279	24.477	24.477	34,449
2022-03-25	24.477	24.773	24.230	24.477	24.477	123,612
2022-03-24	24.427	24.477	24.230	24.477	24.477	58,766
2022-03-23	24.329	24.575	24.329	24.477	24.477	39,515
2022-03-22	24.378	24.575	24.279	24.427	24.427	21,277
2022-03-21	24.526	24.575	24.329	24.575	24.575	34,449
2022-03-18	24.674	24.674	24.279	24.526	24.526	17,224
2022-03-17	24.674	24.674	24.378	24.575	24.575	39,515
2022-03-16	24.378	24.575	24.329	24.575	24.575	21,277
2022-03-15	24.378	24.575	24.082	24.575	24.575	50,660
2022-03-14	24.674	25.167	24.575	24.575	24.575	54,713
2022-03-11	24.773	24.773	24.477	24.674	24.674	14,185
2022-03-10	24.822	25.513	24.674	24.773	24.773	60,792
2022-03-09	24.575	24.773	24.575	24.773	24.773	86,123
2022-03-08	24.674	25.414	24.575	24.575	24.575	13,171
2022-03-07	25.266	25.365	24.477	25.266	25.266	50,660
2022-03-04	25.513	25.612	25.217	25.562	25.562	48,634
2022-03-03	25.562	25.661	25.464	25.513	25.513	22,290
2022-03-02	25.562	25.661	25.414	25.661	25.661	37,488
2022-03-01	25.858	25.858	25.414	25.661	25.661	34,449
2022-02-25	26.500	26.500	25.661	25.760	25.760	43,568
2022-02-24	26.302	26.549	25.661	25.858	25.858	117,532
2022-02-23	25.858	27.339	25.858	26.648	26.648	166,167
2022-02-22	25.710	25.908	24.921	25.908	25.908	82,070
2022-02-21	25.266	25.760	25.266	25.760	25.760	127,665
2022-02-18	24.871	25.266	24.723	25.069	25.069	53,700
2022-02-17	25.316	25.316	24.723	25.069	25.069	87,136

← NewerPage 19 of 21 · 1,222 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.