BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.723	24.723	24.477	24.723	24.723	66,872
2022-02-15	24.674	24.773	24.329	24.674	24.674	41,541
2022-02-14	24.378	24.674	24.082	24.674	24.674	56,740
2022-02-11	24.674	24.674	24.477	24.674	24.674	55,726
2022-02-10	24.871	24.871	24.526	24.674	24.674	50,660
2022-02-09	24.871	24.871	24.575	24.674	24.674	37,488
2022-02-08	24.329	24.871	24.329	24.871	24.871	18,237
2022-02-07	24.378	24.378	23.687	24.329	24.329	41,541
2022-01-26	24.181	24.674	24.181	24.378	24.378	28,370
2022-01-25	24.674	24.674	23.687	24.181	24.181	19,251
2022-01-24	24.674	24.723	24.625	24.674	24.674	20,264
2022-01-21	24.674	24.674	24.181	24.674	24.674	29,383
2022-01-20	24.723	24.723	24.674	24.674	24.674	9,118
2022-01-19	24.674	24.723	24.674	24.723	24.723	17,224
2022-01-18	24.723	25.118	24.575	25.019	25.019	34,449
2022-01-17	24.378	25.069	24.279	24.723	24.723	29,383
2022-01-14	24.230	24.674	24.032	24.674	24.674	106,387
2022-01-13	25.118	25.118	24.674	24.822	24.822	61,806
2022-01-12	25.365	25.562	24.970	25.167	25.167	36,475
2022-01-11	25.365	25.661	25.365	25.661	25.661	38,502
2022-01-10	25.661	26.056	25.562	26.006	26.006	41,541
2022-01-07	25.957	26.451	25.464	25.858	25.858	52,687
2022-01-06	25.661	26.006	25.464	25.957	25.957	41,541
2022-01-05	26.006	26.056	25.612	25.760	25.760	61,806
2022-01-04	26.204	26.204	25.562	25.957	25.957	157,048
2022-01-03	26.895	26.895	25.710	26.352	26.352	77,004
2021-12-30	26.599	26.599	26.302	26.401	26.401	34,449
2021-12-29	26.648	26.697	26.500	26.599	26.599	47,621
2021-12-28	26.500	26.796	26.500	26.648	26.648	156,035
2021-12-27	26.056	26.352	25.661	26.056	26.056	80,043
2021-12-24	26.154	26.204	25.661	26.056	26.056	108,413
2021-12-23	26.401	26.451	26.204	26.253	26.253	67,885
2021-12-22	26.500	26.500	26.154	26.352	26.352	69,911
2021-12-21	26.697	26.697	26.451	26.500	26.500	87,136
2021-12-20	27.240	27.240	26.599	26.845	26.845	114,493
2021-12-17	27.240	27.339	26.599	26.747	26.747	67,885
2021-12-16	26.845	26.993	26.352	26.796	26.796	116,519
2021-12-15	26.401	26.845	26.154	26.451	26.451	155,021
2021-12-14	28.030	28.030	26.401	26.697	26.697	271,541
2021-12-13	26.154	27.141	25.661	27.092	27.092	512,686
2021-12-10	25.760	25.760	25.316	25.612	25.612	126,651
2021-12-09	25.562	25.562	25.167	25.365	25.365	119,559
2021-12-08	25.562	25.760	25.019	25.118	25.118	110,440
2021-12-07	25.266	25.266	24.575	25.019	25.019	149,955
2021-12-06	25.809	25.957	24.575	25.266	25.266	222,907
2021-12-03	26.451	27.141	25.365	25.809	25.809	763,963
2021-12-02	25.069	25.612	24.526	25.612	25.612	425,550
2021-12-01	23.391	23.391	23.194	23.292	23.292	23,303
2021-11-30	23.786	23.786	23.144	23.391	23.391	52,687
2021-11-29	23.638	23.638	23.292	23.539	23.539	38,502
2021-11-26	23.342	23.835	23.342	23.638	23.638	67,885
2021-11-25	23.687	23.835	23.292	23.638	23.638	63,832
2021-11-24	23.588	23.835	23.391	23.687	23.687	67,885
2021-11-23	24.082	24.181	23.539	23.786	23.786	54,713
2021-11-22	23.490	24.674	23.292	24.032	24.032	188,457
2021-11-19	23.934	23.983	22.207	23.292	23.292	178,325
2021-11-18	22.552	24.575	21.960	23.934	23.934	229,999
2021-11-17	22.700	22.749	22.503	22.700	22.700	46,607
2021-11-16	22.700	22.700	22.552	22.700	22.700	52,687
2021-11-15	22.749	22.848	22.601	22.601	22.601	51,673

← NewerPage 20 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.