Mycenax Biotech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	45.600	45.600	42.000	42.100	42.100	3,733,000
2022-02-23	47.500	48.300	46.350	46.600	46.600	3,683,000
2022-02-22	51.300	51.300	46.000	49.000	49.000	9,287,000
2022-02-21	47.200	47.200	46.100	47.200	47.200	3,606,000
2022-02-18	40.750	42.950	39.950	42.950	42.950	2,849,000
2022-02-17	40.300	41.600	40.300	40.800	40.800	1,481,000
2022-02-16	39.500	41.600	39.250	40.100	40.100	815,000
2022-02-15	39.700	40.050	39.400	39.500	39.500	518,000
2022-02-14	39.700	40.200	39.050	39.650	39.650	626,000
2022-02-11	40.000	40.300	39.650	39.700	39.700	372,000
2022-02-10	39.800	40.150	39.400	39.650	39.650	771,000
2022-02-09	40.550	41.000	39.800	40.350	40.350	675,000
2022-02-08	40.850	40.850	39.750	40.200	40.200	564,000
2022-02-07	41.100	42.000	39.500	40.300	40.300	1,195,000
2022-01-26	41.850	42.950	40.650	41.100	41.100	2,152,000
2022-01-25	39.500	42.450	38.900	41.950	41.950	3,110,000
2022-01-24	38.800	39.650	38.200	39.350	39.350	501,000
2022-01-21	39.850	39.850	38.800	38.800	38.800	408,000
2022-01-20	40.700	40.700	39.450	39.600	39.600	427,000
2022-01-19	39.000	40.300	38.500	40.100	40.100	844,000
2022-01-18	40.200	40.300	39.100	39.150	39.150	743,000
2022-01-17	40.750	41.300	40.000	40.300	40.300	1,721,000
2022-01-14	38.750	40.900	37.700	40.200	40.200	1,835,000
2022-01-13	38.050	39.200	38.000	38.750	38.750	829,000
2022-01-12	38.400	38.500	37.300	37.900	37.900	275,000
2022-01-11	38.200	38.500	37.800	37.800	37.800	286,000
2022-01-10	38.300	39.500	37.950	38.250	38.250	612,000
2022-01-07	37.350	37.950	36.800	37.900	37.900	250,000
2022-01-06	37.400	37.850	37.200	37.250	37.250	194,000
2022-01-05	37.350	37.850	37.350	37.400	37.400	172,000
2022-01-04	37.900	37.900	37.350	37.350	37.350	235,000
2022-01-03	37.950	37.950	37.650	37.700	37.700	201,000
2021-12-30	37.650	37.900	37.500	37.900	37.900	245,000
2021-12-29	37.600	37.650	37.000	37.250	37.250	540,000
2021-12-28	38.050	38.100	37.550	37.600	37.600	367,000
2021-12-27	38.000	38.100	37.300	37.850	37.850	350,000
2021-12-24	39.300	39.350	37.000	38.000	38.000	1,445,000
2021-12-23	38.950	40.200	38.500	40.000	40.000	942,000
2021-12-22	38.300	41.850	38.250	40.700	40.700	2,230,000
2021-12-21	38.600	38.800	37.900	38.050	38.050	370,000
2021-12-20	38.500	38.600	37.600	38.400	38.400	374,000
2021-12-17	38.300	38.600	38.000	38.100	38.100	140,000
2021-12-16	38.200	38.600	38.100	38.100	38.100	129,000
2021-12-15	38.250	38.600	38.100	38.100	38.100	207,000
2021-12-14	39.800	39.800	37.800	38.250	38.250	440,000
2021-12-13	40.000	40.200	39.150	39.350	39.350	373,000
2021-12-10	39.250	40.850	38.850	39.800	39.800	671,000
2021-12-09	39.750	39.750	38.750	38.750	38.750	256,000
2021-12-08	38.450	39.850	38.200	39.200	39.200	524,000
2021-12-07	38.600	39.000	38.150	38.200	38.200	208,000
2021-12-06	38.650	39.200	38.500	38.550	38.550	271,000
2021-12-03	38.500	38.550	37.900	38.300	38.300	220,000
2021-12-02	38.600	39.000	38.050	38.050	38.050	275,000
2021-12-01	39.100	39.550	38.300	38.350	38.350	280,000
2021-11-30	39.600	39.600	38.600	38.800	38.800	594,000
2021-11-29	40.250	41.500	39.800	39.800	39.800	640,000
2021-11-26	39.600	41.500	39.050	40.300	40.300	1,173,000
2021-11-25	39.300	40.500	39.300	39.550	39.550	586,000
2021-11-24	38.700	39.300	38.300	39.200	39.200	410,000
2021-11-23	39.800	40.250	38.650	38.700	38.700	459,000

← 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.