GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 25.20
-0.45 (-1.75%)
At close: Jul 9, 2026
GlycoNex Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 351,546 |
| 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 |
| Jun 8, 2026 | 25.60 | 25.60 | 24.65 | 25.10 | 25.10 | -3.83% | 321,439 |
| Jun 5, 2026 | 26.25 | 26.25 | 25.55 | 26.10 | 26.10 | 0.19% | 251,773 |
| Jun 4, 2026 | 26.20 | 26.75 | 25.95 | 26.05 | 26.05 | -0.57% | 252,441 |
| Jun 3, 2026 | 25.55 | 26.45 | 25.40 | 26.20 | 26.20 | - | 349,550 |
| Jun 2, 2026 | 25.50 | 26.20 | 25.50 | 26.20 | 26.20 | 0.19% | 314,592 |
| Jun 1, 2026 | 25.40 | 26.50 | 25.40 | 26.15 | 26.15 | 2.55% | 394,983 |
| May 29, 2026 | 26.80 | 26.90 | 25.00 | 25.50 | 25.50 | -7.27% | 950,085 |
| May 28, 2026 | 28.25 | 28.30 | 27.50 | 27.50 | 27.50 | -2.65% | 499,014 |
| May 27, 2026 | 28.45 | 29.00 | 27.60 | 28.25 | 28.25 | -0.18% | 870,826 |
| May 26, 2026 | 26.30 | 28.80 | 26.20 | 28.30 | 28.30 | 6.39% | 761,831 |
| May 25, 2026 | 27.95 | 27.95 | 26.15 | 26.60 | 26.60 | -1.12% | 583,713 |
| May 22, 2026 | 25.80 | 27.10 | 25.50 | 26.90 | 26.90 | 4.67% | 623,308 |
| May 21, 2026 | 25.10 | 25.80 | 24.85 | 25.70 | 25.70 | 2.39% | 251,408 |
| May 20, 2026 | 25.10 | 25.20 | 24.80 | 25.10 | 25.10 | 0.20% | 276,427 |
| May 19, 2026 | 25.70 | 25.80 | 25.00 | 25.05 | 25.05 | -2.53% | 487,501 |
| May 18, 2026 | 24.60 | 26.00 | 24.40 | 25.70 | 25.70 | 4.90% | 1,322,399 |
| May 15, 2026 | 22.65 | 24.90 | 22.65 | 24.50 | 24.50 | 8.17% | 1,079,441 |
| May 14, 2026 | 22.80 | 22.80 | 22.55 | 22.65 | 22.65 | -0.22% | 108,921 |
| May 13, 2026 | 22.35 | 23.50 | 22.30 | 22.70 | 22.70 | 0.89% | 219,784 |
| May 12, 2026 | 22.40 | 22.55 | 22.25 | 22.50 | 22.50 | 0.45% | 162,862 |
| May 11, 2026 | 22.50 | 22.65 | 22.25 | 22.40 | 22.40 | -0.44% | 275,749 |
| May 8, 2026 | 22.85 | 23.15 | 22.30 | 22.50 | 22.50 | -1.53% | 247,162 |
| May 7, 2026 | 22.90 | 23.20 | 22.55 | 22.85 | 22.85 | -0.22% | 192,473 |
| May 6, 2026 | 23.80 | 23.90 | 22.40 | 22.90 | 22.90 | -3.58% | 295,643 |
| May 5, 2026 | 23.40 | 23.80 | 23.35 | 23.75 | 23.75 | 1.50% | 119,044 |
| May 4, 2026 | 24.05 | 24.15 | 23.30 | 23.40 | 23.40 | -2.50% | 328,825 |
| Apr 30, 2026 | 23.60 | 24.15 | 23.45 | 24.00 | 24.00 | 2.13% | 236,124 |
| Apr 29, 2026 | 23.00 | 23.85 | 23.00 | 23.50 | 23.50 | 1.95% | 161,420 |