BioGend Therapeutics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.000 | 24.400 | 23.800 | 24.000 | 24.000 | 117,000 |
| 2026-07-22 | 24.000 | 24.100 | 23.900 | 24.000 | 24.000 | 83,000 |
| 2026-07-21 | 24.350 | 24.450 | 23.900 | 23.900 | 23.900 | 132,000 |
| 2026-07-20 | 24.300 | 24.300 | 23.700 | 24.100 | 24.100 | 86,000 |
| 2026-07-17 | 25.100 | 25.100 | 23.900 | 24.100 | 24.100 | 289,000 |
| 2026-07-16 | 25.300 | 25.650 | 25.050 | 25.050 | 25.050 | 107,105 |
| 2026-07-15 | 26.050 | 26.050 | 25.200 | 25.550 | 25.550 | 154,000 |
| 2026-07-14 | 26.000 | 26.000 | 25.200 | 25.350 | 25.350 | 182,100 |
| 2026-07-13 | 26.800 | 26.800 | 25.900 | 26.000 | 26.000 | 204,000 |
| 2026-07-10 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2026-07-09 | 26.650 | 26.750 | 26.000 | 26.350 | 26.350 | 188,100 |
| 2026-07-08 | 26.300 | 26.600 | 25.800 | 26.000 | 26.000 | 157,560 |
| 2026-07-07 | 27.500 | 27.500 | 25.900 | 26.300 | 26.300 | 324,000 |
| 2026-07-06 | 26.250 | 26.400 | 25.500 | 25.650 | 25.650 | 282,000 |
| 2026-07-03 | 24.350 | 26.500 | 24.300 | 26.250 | 26.250 | 496,004 |
| 2026-07-02 | 24.100 | 24.500 | 24.000 | 24.350 | 24.350 | 96,000 |
| 2026-07-01 | 24.250 | 24.400 | 23.900 | 24.100 | 24.100 | 166,000 |
| 2026-06-30 | 24.050 | 24.450 | 24.000 | 24.200 | 24.200 | 135,000 |
| 2026-06-29 | 23.800 | 24.750 | 23.800 | 24.200 | 24.200 | 147,000 |
| 2026-06-26 | 23.800 | 24.050 | 23.450 | 23.700 | 23.700 | 162,000 |
| 2026-06-25 | 24.050 | 24.600 | 23.800 | 23.800 | 23.800 | 209,000 |
| 2026-06-24 | 24.000 | 24.500 | 24.000 | 24.050 | 24.050 | 132,064 |
| 2026-06-23 | 24.100 | 24.100 | 23.800 | 24.000 | 24.000 | 293,040 |
| 2026-06-22 | 24.900 | 25.000 | 24.000 | 24.100 | 24.100 | 549,192 |
| 2026-06-18 | 25.100 | 25.350 | 24.850 | 24.900 | 24.900 | 170,000 |
| 2026-06-17 | 25.250 | 25.300 | 24.950 | 25.100 | 25.100 | 143,050 |
| 2026-06-16 | 25.550 | 25.550 | 25.000 | 25.250 | 25.250 | 257,000 |
| 2026-06-15 | 25.600 | 25.850 | 25.200 | 25.550 | 25.550 | 238,000 |
| 2026-06-12 | 25.800 | 25.800 | 25.500 | 25.550 | 25.550 | 99,000 |
| 2026-06-11 | 27.000 | 27.000 | 25.400 | 25.400 | 25.400 | 240,000 |
| 2026-06-10 | 26.150 | 26.600 | 26.100 | 26.250 | 26.250 | 144,000 |
| 2026-06-09 | 25.900 | 26.250 | 25.900 | 26.100 | 26.100 | 206,000 |
| 2026-06-08 | 25.450 | 26.400 | 25.050 | 25.900 | 25.900 | 179,000 |
| 2026-06-05 | 26.400 | 27.200 | 26.300 | 26.550 | 26.550 | 237,000 |
| 2026-06-04 | 26.200 | 26.500 | 26.000 | 26.400 | 26.400 | 146,000 |
| 2026-06-03 | 25.850 | 26.200 | 25.550 | 26.200 | 26.200 | 272,000 |
| 2026-06-02 | 26.000 | 26.000 | 25.450 | 25.850 | 25.850 | 255,000 |
| 2026-06-01 | 26.100 | 26.300 | 25.600 | 26.050 | 26.050 | 282,000 |
| 2026-05-29 | 26.350 | 26.350 | 25.750 | 25.950 | 25.950 | 188,000 |
| 2026-05-28 | 26.150 | 26.400 | 25.550 | 25.750 | 25.750 | 406,000 |
| 2026-05-27 | 26.850 | 26.850 | 25.700 | 26.150 | 26.150 | 587,000 |
| 2026-05-26 | 27.300 | 27.350 | 26.800 | 26.850 | 26.850 | 315,000 |
| 2026-05-25 | 28.000 | 28.400 | 27.050 | 27.250 | 27.250 | 460,217 |
| 2026-05-22 | 28.000 | 28.050 | 27.450 | 27.700 | 27.700 | 214,400 |
| 2026-05-21 | 28.500 | 28.500 | 27.750 | 27.800 | 27.800 | 151,155 |
| 2026-05-20 | 27.850 | 28.100 | 27.550 | 27.750 | 27.750 | 147,053 |
| 2026-05-19 | 28.150 | 28.950 | 27.850 | 27.850 | 27.850 | 280,540 |
| 2026-05-18 | 27.600 | 29.100 | 27.000 | 28.200 | 28.200 | 210,000 |
| 2026-05-15 | 27.750 | 28.250 | 27.300 | 27.300 | 27.300 | 264,000 |
| 2026-05-14 | 27.650 | 28.000 | 27.350 | 27.750 | 27.750 | 213,000 |
| 2026-05-13 | 27.800 | 27.950 | 27.400 | 27.500 | 27.500 | 244,000 |
| 2026-05-12 | 28.050 | 28.300 | 27.600 | 28.150 | 28.150 | 252,000 |
| 2026-05-11 | 28.500 | 28.500 | 27.800 | 28.000 | 28.000 | 403,000 |
| 2026-05-08 | 29.000 | 29.300 | 28.250 | 28.300 | 28.300 | 148,000 |
| 2026-05-07 | 28.000 | 29.200 | 27.950 | 29.000 | 29.000 | 261,000 |
| 2026-05-06 | 29.200 | 29.400 | 28.000 | 28.500 | 28.500 | 513,057 |
| 2026-05-05 | 29.000 | 29.500 | 28.950 | 29.500 | 29.500 | 119,000 |
| 2026-05-04 | 29.850 | 29.900 | 28.950 | 29.250 | 29.250 | 114,025 |
| 2026-04-30 | 29.000 | 30.100 | 28.800 | 29.150 | 29.150 | 293,000 |
| 2026-04-29 | 28.900 | 29.250 | 28.700 | 28.900 | 28.900 | 209,000 |
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.