BioGend Therapeutics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.150	33.150	32.600	32.900	32.900	34,000
2025-02-04	32.600	33.000	32.400	32.900	32.900	79,000
2025-02-03	32.800	32.800	32.450	32.650	32.650	65,000
2025-01-22	32.700	32.850	32.500	32.800	32.800	82,000
2025-01-21	32.950	32.950	32.550	32.900	32.900	59,000
2025-01-20	32.800	33.000	32.500	32.950	32.950	80,000
2025-01-17	33.250	33.250	32.500	32.800	32.800	62,000
2025-01-16	33.400	33.400	32.450	33.000	33.000	76,000
2025-01-15	33.000	33.500	32.800	33.000	33.000	52,000
2025-01-14	33.150	33.150	32.550	32.900	32.900	41,000
2025-01-13	33.000	33.250	32.300	32.750	32.750	145,000
2025-01-10	32.900	33.200	32.850	33.000	33.000	72,000
2025-01-09	33.050	33.150	32.900	32.900	32.900	87,000
2025-01-08	33.300	33.550	32.850	33.200	33.200	78,000
2025-01-07	33.800	33.850	33.100	33.150	33.150	116,000
2025-01-06	33.100	33.800	33.000	33.100	33.100	60,000
2025-01-03	33.550	33.550	33.100	33.100	33.100	78,000
2025-01-02	33.750	33.750	33.100	33.200	33.200	55,000
2024-12-31	33.800	33.800	33.100	33.650	33.650	83,000
2024-12-30	33.900	34.200	33.550	33.600	33.600	43,000
2024-12-27	34.450	34.500	33.950	34.000	34.000	53,000
2024-12-26	34.050	34.550	34.000	34.300	34.300	78,000
2024-12-25	33.500	34.500	33.300	33.850	33.850	120,000
2024-12-24	33.450	33.650	33.200	33.300	33.300	48,000
2024-12-23	33.000	33.800	33.000	33.200	33.200	60,000
2024-12-20	34.450	34.450	32.550	32.850	32.850	103,000
2024-12-19	33.000	33.150	32.550	33.000	33.000	115,000
2024-12-18	33.650	33.650	32.500	33.200	33.200	132,000
2024-12-17	35.550	35.550	33.900	34.100	34.100	228,000
2024-12-16	33.500	33.650	32.250	32.350	32.350	232,000
2024-12-13	33.800	34.000	33.300	33.500	33.500	103,000
2024-12-12	35.000	35.000	33.750	33.800	33.800	186,000
2024-12-11	35.100	35.100	34.300	34.350	34.350	137,000
2024-12-10	35.800	35.800	34.750	34.800	34.800	94,000
2024-12-09	35.850	35.850	34.950	34.950	34.950	116,000
2024-12-06	36.000	36.000	35.200	35.200	35.200	262,000
2024-12-05	36.300	36.800	35.600	35.950	35.950	240,000
2024-12-04	36.400	36.400	35.850	36.200	36.200	61,000
2024-12-03	36.200	36.250	35.850	35.900	35.900	80,000
2024-12-02	36.650	36.900	35.700	36.200	36.200	177,000
2024-11-29	35.900	37.100	35.050	37.000	37.000	105,000
2024-11-28	36.350	36.350	35.800	36.100	36.100	159,000
2024-11-27	36.700	36.700	36.100	36.200	36.200	107,000
2024-11-26	37.500	37.500	36.400	36.600	36.600	34,000
2024-11-25	36.600	36.700	36.300	36.500	36.500	34,000
2024-11-22	36.200	36.800	36.200	36.300	36.300	51,000
2024-11-21	36.200	36.750	36.150	36.400	36.400	64,000
2024-11-20	36.400	36.900	36.000	36.500	36.500	94,215
2024-11-19	36.150	36.500	36.000	36.300	36.300	89,000
2024-11-18	36.500	36.500	36.150	36.450	36.450	70,000
2024-11-15	36.800	37.100	36.350	36.500	36.500	184,000
2024-11-14	38.550	38.550	36.600	36.800	36.800	264,000
2024-11-13	37.400	37.400	37.000	37.350	37.350	158,000
2024-11-12	37.500	37.900	37.400	37.400	37.400	177,000
2024-11-11	37.800	38.200	37.400	37.900	37.900	146,000
2024-11-08	38.100	38.100	37.700	38.100	38.100	110,000
2024-11-07	38.350	38.650	37.750	38.100	38.100	181,000
2024-11-06	38.850	38.850	38.000	38.250	38.250	132,000
2024-11-05	38.050	38.800	38.050	38.650	38.650	118,000
2024-11-04	37.850	39.600	37.600	38.800	38.800	396,000

← NewerPage 8 of 21 · 1,216 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.