GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 22.35
+0.65 (3.00%)
Sep 30, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.95 | 21.95 | 21.65 | 21.70 | 21.70 | -1.14% | 36,007 |
| Sep 24, 2026 | 21.30 | 22.15 | 21.30 | 21.95 | 21.95 | 2.33% | 103,176 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.35 | 21.45 | 21.45 | -0.69% | 75,876 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 134,084 |
| Sep 21, 2026 | 21.95 | 21.95 | 21.75 | 21.80 | 21.80 | -0.68% | 38,601 |
| Sep 18, 2026 | 21.80 | 22.00 | 21.50 | 21.95 | 21.95 | 0.69% | 108,978 |
| Sep 17, 2026 | 21.55 | 21.80 | 21.40 | 21.80 | 21.80 | 1.16% | 179,263 |
| Sep 16, 2026 | 21.50 | 21.60 | 21.45 | 21.55 | 21.55 | -0.23% | 54,729 |
| Sep 15, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 49,306 |
| Sep 14, 2026 | 21.60 | 21.80 | 21.05 | 21.80 | 21.80 | - | 38,213 |
| Sep 11, 2026 | 21.70 | 22.30 | 21.70 | 21.80 | 21.80 | 0.93% | 92,506 |
| Sep 10, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | - | 108,717 |
| Sep 9, 2026 | 21.85 | 21.85 | 21.50 | 21.60 | 21.60 | -1.14% | 77,031 |
| Sep 8, 2026 | 22.00 | 22.00 | 21.50 | 21.85 | 21.85 | -1.35% | 106,623 |
| Sep 7, 2026 | 21.95 | 22.15 | 21.75 | 22.15 | 22.15 | 0.23% | 97,182 |
| Sep 4, 2026 | 22.00 | 22.35 | 21.90 | 22.10 | 22.10 | -0.90% | 147,066 |
| Sep 3, 2026 | 22.50 | 22.50 | 22.05 | 22.30 | 22.30 | 0.22% | 78,729 |
| Sep 2, 2026 | 22.20 | 22.45 | 21.90 | 22.25 | 22.25 | -0.89% | 67,142 |
| Sep 1, 2026 | 22.55 | 22.55 | 22.25 | 22.45 | 22.45 | -0.44% | 88,311 |
| Aug 31, 2026 | 22.40 | 22.55 | 22.25 | 22.55 | 22.55 | -0.22% | 35,848 |
| Aug 28, 2026 | 22.80 | 22.80 | 22.55 | 22.60 | 22.60 | -0.66% | 43,248 |
| Aug 27, 2026 | 22.50 | 22.80 | 22.40 | 22.75 | 22.75 | - | 82,682 |
| Aug 26, 2026 | 22.85 | 22.85 | 22.30 | 22.75 | 22.75 | 0.22% | 90,469 |
| Aug 25, 2026 | 22.60 | 22.80 | 22.30 | 22.70 | 22.70 | 0.44% | 78,494 |
| Aug 24, 2026 | 22.65 | 22.65 | 22.35 | 22.60 | 22.60 | - | 60,600 |
| Aug 21, 2026 | 22.60 | 22.80 | 22.25 | 22.60 | 22.60 | - | 71,593 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.15 | 22.60 | 22.60 | 0.44% | 90,095 |
| Aug 19, 2026 | 22.30 | 22.50 | 22.10 | 22.50 | 22.50 | 0.90% | 100,679 |
| 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 |