GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 22.50
+0.20 (0.90%)
Aug 19, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 22.30 | 22.50 | 22.10 | 22.50 | - | 0.90% | 100,434 |
| Aug 18, 2026 | 22.45 | 22.45 | 22.10 | 22.30 | 22.30 | -0.67% | 76,924 |
| Aug 17, 2026 | 22.95 | 23.00 | 22.40 | 22.45 | 22.45 | -1.54% | 115,599 |
| Aug 14, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | - | 18,304 |
| Aug 13, 2026 | 22.85 | 22.95 | 22.70 | 22.80 | 22.80 | -0.22% | 92,637 |
| Aug 12, 2026 | 22.85 | 22.95 | 22.65 | 22.85 | 22.85 | -0.22% | 90,393 |
| Aug 11, 2026 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | -0.22% | 123,870 |
| Aug 10, 2026 | 23.25 | 23.25 | 22.75 | 22.95 | 22.95 | -0.22% | 111,859 |
| Aug 7, 2026 | 23.30 | 23.50 | 22.90 | 23.00 | 23.00 | -1.08% | 81,414 |
| Aug 6, 2026 | 22.90 | 23.25 | 22.70 | 23.25 | 23.25 | 1.75% | 130,448 |
| Aug 5, 2026 | 22.70 | 23.15 | 22.50 | 22.85 | 22.85 | 0.66% | 140,826 |
| Aug 4, 2026 | 22.65 | 22.70 | 22.50 | 22.70 | 22.70 | - | 83,179 |
| Aug 3, 2026 | 22.40 | 23.00 | 22.40 | 22.70 | 22.70 | 2.02% | 76,094 |
| Jul 31, 2026 | 21.90 | 22.55 | 21.90 | 22.25 | 22.25 | 0.91% | 91,102 |
| Jul 30, 2026 | 21.80 | 22.25 | 21.60 | 22.05 | 22.05 | - | 131,363 |
| Jul 29, 2026 | 22.55 | 22.85 | 21.25 | 22.05 | 22.05 | -3.50% | 541,773 |
| Jul 28, 2026 | 22.80 | 23.00 | 22.50 | 22.85 | 22.85 | - | 149,170 |
| Jul 27, 2026 | 23.20 | 23.20 | 22.80 | 22.85 | 22.85 | -0.87% | 76,217 |
| Jul 24, 2026 | 23.05 | 23.10 | 22.85 | 23.05 | 23.05 | -1.07% | 108,553 |
| Jul 23, 2026 | 23.20 | 23.50 | 23.05 | 23.30 | 23.30 | -0.64% | 163,583 |
| Jul 22, 2026 | 23.65 | 23.70 | 23.20 | 23.45 | 23.45 | -0.85% | 98,706 |
| Jul 21, 2026 | 23.35 | 23.65 | 23.00 | 23.65 | 23.65 | 1.28% | 148,890 |
| Jul 20, 2026 | 23.00 | 24.20 | 23.00 | 23.35 | 23.35 | -0.43% | 170,007 |
| Jul 17, 2026 | 23.90 | 24.00 | 23.10 | 23.45 | 23.45 | -2.09% | 176,698 |
| Jul 16, 2026 | 24.05 | 24.10 | 23.95 | 23.95 | 23.95 | -1.84% | 169,596 |
| Jul 15, 2026 | 23.85 | 24.70 | 23.70 | 24.40 | 24.40 | 2.31% | 96,726 |
| Jul 14, 2026 | 24.40 | 24.40 | 23.60 | 23.85 | 23.85 | -3.44% | 394,178 |
| Jul 13, 2026 | 25.05 | 25.10 | 24.50 | 24.70 | 24.70 | -1.98% | 253,485 |
| Jul 9, 2026 | 25.65 | 25.65 | 25.10 | 25.20 | 25.20 | -1.75% | 161,868 |
| Jul 8, 2026 | 25.80 | 26.00 | 25.35 | 25.65 | 25.65 | -0.58% | 189,707 |
| Jul 7, 2026 | 26.40 | 26.70 | 25.75 | 25.80 | 25.80 | -2.09% | 423,083 |
| Jul 6, 2026 | 25.65 | 26.65 | 25.65 | 26.35 | 26.35 | 3.33% | 653,130 |
| Jul 3, 2026 | 25.30 | 25.95 | 25.25 | 25.50 | 25.50 | 0.79% | 260,868 |
| Jul 2, 2026 | 25.20 | 26.00 | 25.20 | 25.30 | 25.30 | 0.60% | 188,011 |
| Jul 1, 2026 | 25.60 | 25.60 | 25.10 | 25.15 | 25.15 | -1.76% | 243,712 |
| Jun 30, 2026 | 25.55 | 25.75 | 25.20 | 25.60 | 25.60 | 0.39% | 224,376 |
| Jun 29, 2026 | 25.00 | 26.40 | 24.95 | 25.50 | 25.50 | 3.66% | 360,485 |
| Jun 26, 2026 | 25.80 | 25.80 | 24.60 | 24.60 | 24.60 | -4.65% | 269,047 |
| Jun 25, 2026 | 25.95 | 26.20 | 25.50 | 25.80 | 25.80 | - | 240,793 |
| Jun 24, 2026 | 25.35 | 25.90 | 24.95 | 25.80 | 25.80 | 3.20% | 361,548 |
| Jun 23, 2026 | 25.50 | 25.55 | 25.00 | 25.00 | 25.00 | -1.96% | 303,876 |
| Jun 22, 2026 | 25.35 | 25.60 | 24.75 | 25.50 | 25.50 | 0.79% | 462,545 |
| Jun 18, 2026 | 25.20 | 25.65 | 25.15 | 25.30 | 25.30 | -0.39% | 194,906 |
| Jun 17, 2026 | 25.10 | 25.55 | 25.00 | 25.40 | 25.40 | 1.20% | 199,216 |
| Jun 16, 2026 | 25.70 | 25.70 | 25.00 | 25.10 | 25.10 | -2.33% | 353,871 |
| Jun 15, 2026 | 26.15 | 26.50 | 25.40 | 25.70 | 25.70 | -4.10% | 1,024,788 |
| Jun 12, 2026 | 30.00 | 30.00 | 26.20 | 26.80 | 26.80 | -3.42% | 2,327,483 |
| Jun 11, 2026 | 25.90 | 27.75 | 25.60 | 27.75 | 27.75 | 9.90% | 2,831,120 |
| Jun 10, 2026 | 25.50 | 25.85 | 25.10 | 25.25 | 25.25 | 0.60% | 205,179 |
| Jun 9, 2026 | 25.60 | 25.60 | 24.90 | 25.10 | 25.10 | - | 173,457 |