GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.80 (2.80%)
Jan 21, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.40 | 30.00 | 28.00 | 29.40 | 29.40 | 2.80% | 1,093,306 |
| Jan 20, 2026 | 28.80 | 29.40 | 28.20 | 28.60 | 28.60 | -1.38% | 1,127,402 |
| Jan 19, 2026 | 28.10 | 29.50 | 28.00 | 29.00 | 29.00 | 4.13% | 1,923,667 |
| Jan 16, 2026 | 26.55 | 28.90 | 26.40 | 27.85 | 27.85 | 5.29% | 1,282,463 |
| Jan 15, 2026 | 27.00 | 27.00 | 26.10 | 26.45 | 26.45 | -0.38% | 268,454 |
| Jan 14, 2026 | 26.45 | 27.00 | 26.05 | 26.55 | 26.55 | 0.38% | 427,031 |
| Jan 13, 2026 | 26.95 | 26.95 | 25.50 | 26.45 | 26.45 | -0.19% | 424,382 |
| Jan 12, 2026 | 26.65 | 27.10 | 25.95 | 26.50 | 26.50 | -0.56% | 532,518 |
| Jan 9, 2026 | 25.95 | 27.00 | 25.65 | 26.65 | 26.65 | 3.09% | 320,994 |
| Jan 8, 2026 | 25.65 | 26.10 | 25.65 | 25.85 | 25.85 | 0.78% | 271,773 |
| Jan 7, 2026 | 25.20 | 26.00 | 25.20 | 25.65 | 25.65 | 0.98% | 212,443 |
| Jan 6, 2026 | 25.90 | 26.00 | 25.20 | 25.40 | 25.40 | -1.93% | 316,014 |
| Jan 5, 2026 | 26.30 | 26.30 | 25.35 | 25.90 | 25.90 | -1.52% | 461,032 |
| Jan 2, 2026 | 25.75 | 26.40 | 25.55 | 26.30 | 26.30 | 2.14% | 365,189 |
| Dec 31, 2025 | 25.90 | 25.95 | 25.15 | 25.75 | 25.75 | -0.58% | 357,729 |
| Dec 30, 2025 | 26.20 | 26.20 | 25.15 | 25.90 | 25.90 | 1.17% | 330,548 |
| Dec 29, 2025 | 26.10 | 26.90 | 25.35 | 25.60 | 25.60 | -5.88% | 617,535 |
| Dec 26, 2025 | 26.85 | 27.60 | 26.40 | 27.20 | 27.20 | 0.55% | 1,183,990 |
| Dec 24, 2025 | 25.00 | 27.20 | 24.90 | 27.05 | 27.05 | 9.07% | 1,517,331 |
| Dec 23, 2025 | 25.00 | 25.15 | 24.60 | 24.80 | 24.80 | -0.80% | 237,752 |
| Dec 22, 2025 | 25.40 | 25.40 | 24.55 | 25.00 | 25.00 | 0.40% | 311,283 |
| Dec 19, 2025 | 25.10 | 25.40 | 24.30 | 24.90 | 24.90 | -1.19% | 381,606 |
| Dec 18, 2025 | 23.30 | 25.40 | 23.30 | 25.20 | 25.20 | 7.23% | 834,950 |
| Dec 17, 2025 | 24.80 | 25.05 | 23.00 | 23.50 | 23.50 | -8.02% | 940,130 |
| Dec 16, 2025 | 24.00 | 25.80 | 23.65 | 25.55 | 25.55 | 8.03% | 1,732,491 |
| Dec 15, 2025 | 21.50 | 23.65 | 21.50 | 23.65 | 23.65 | 10.00% | 860,156 |
| Dec 12, 2025 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 112,949 |
| Dec 11, 2025 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | -0.46% | 73,372 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.45 | 21.60 | 21.60 | -0.92% | 161,232 |
| Dec 9, 2025 | 21.70 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 151,117 |
| Dec 8, 2025 | 21.65 | 21.75 | 21.40 | 21.60 | 21.60 | -0.46% | 118,478 |
| Dec 5, 2025 | 21.85 | 22.00 | 21.40 | 21.70 | 21.70 | -0.69% | 120,991 |
| Dec 4, 2025 | 21.20 | 22.15 | 21.20 | 21.85 | 21.85 | 0.69% | 240,335 |
| Dec 3, 2025 | 21.75 | 21.75 | 21.25 | 21.70 | 21.70 | -0.46% | 125,066 |
| Dec 2, 2025 | 21.15 | 22.20 | 21.15 | 21.80 | 21.80 | 3.07% | 110,522 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.15 | 21.15 | 21.15 | -1.63% | 49,115 |
| Nov 28, 2025 | 21.45 | 21.55 | 21.20 | 21.50 | 21.50 | 0.23% | 77,640 |
| Nov 27, 2025 | 21.35 | 21.50 | 21.10 | 21.45 | 21.45 | 0.47% | 82,810 |
| Nov 26, 2025 | 21.15 | 21.70 | 21.15 | 21.35 | 21.35 | 0.95% | 86,764 |
| Nov 25, 2025 | 20.90 | 21.25 | 20.90 | 21.15 | 21.15 | 1.20% | 80,186 |
| Nov 24, 2025 | 21.10 | 21.15 | 20.65 | 20.90 | 20.90 | 0.48% | 89,078 |
| Nov 21, 2025 | 21.15 | 21.45 | 20.55 | 20.80 | 20.80 | -3.70% | 231,496 |
| Nov 20, 2025 | 21.10 | 22.20 | 21.10 | 21.60 | 21.60 | 2.37% | 206,387 |
| Nov 19, 2025 | 21.15 | 21.45 | 21.00 | 21.10 | 21.10 | 0.24% | 128,691 |
| Nov 18, 2025 | 21.65 | 21.65 | 21.05 | 21.05 | 21.05 | -2.32% | 154,493 |
| Nov 17, 2025 | 21.35 | 21.60 | 21.20 | 21.55 | 21.55 | -0.23% | 184,254 |
| Nov 14, 2025 | 21.90 | 21.90 | 21.35 | 21.60 | 21.60 | -2.70% | 473,927 |
| Nov 13, 2025 | 22.20 | 22.50 | 22.15 | 22.20 | 22.20 | 0.23% | 119,954 |
| Nov 12, 2025 | 22.10 | 22.45 | 22.10 | 22.15 | 22.15 | 0.23% | 75,217 |
| Nov 11, 2025 | 21.90 | 22.40 | 21.85 | 22.10 | 22.10 | 0.68% | 134,610 |