GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.35 (-1.53%)
May 8, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 22.60 | 23.30 | 22.60 | 23.05 | 23.05 | 1.99% | 93,035 |
| Apr 27, 2026 | 22.40 | 22.65 | 22.10 | 22.60 | 22.60 | - | 184,045 |
| Apr 24, 2026 | 22.40 | 23.15 | 22.40 | 22.60 | 22.60 | -2.16% | 260,043 |
| Apr 23, 2026 | 24.00 | 24.00 | 22.70 | 23.10 | 23.10 | -2.94% | 260,333 |
| Apr 22, 2026 | 23.65 | 23.85 | 23.60 | 23.80 | 23.80 | 0.63% | 144,935 |
| Apr 21, 2026 | 23.80 | 24.00 | 23.65 | 23.65 | 23.65 | -0.42% | 138,875 |
| Apr 20, 2026 | 24.05 | 24.10 | 23.50 | 23.75 | 23.75 | -0.21% | 289,082 |
| Apr 17, 2026 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | -1.24% | 180,621 |
| Apr 16, 2026 | 24.45 | 24.50 | 23.95 | 24.10 | 24.10 | -1.43% | 217,853 |
| Apr 15, 2026 | 23.60 | 24.45 | 23.60 | 24.45 | 24.45 | 2.73% | 235,516 |
| Apr 14, 2026 | 23.85 | 23.90 | 23.25 | 23.80 | 23.80 | 2.15% | 189,767 |
| Apr 13, 2026 | 22.65 | 23.60 | 22.65 | 23.30 | 23.30 | 2.19% | 155,735 |
| Apr 10, 2026 | 23.00 | 23.15 | 22.70 | 22.80 | 22.80 | -0.44% | 159,993 |
| Apr 9, 2026 | 22.95 | 22.95 | 22.60 | 22.90 | 22.90 | -1.08% | 271,122 |
| Apr 8, 2026 | 23.80 | 23.80 | 22.90 | 23.15 | 23.15 | 0.22% | 151,342 |
| Apr 7, 2026 | 23.60 | 23.70 | 23.00 | 23.10 | 23.10 | -1.28% | 65,937 |
| Apr 2, 2026 | 23.35 | 23.65 | 23.15 | 23.40 | 23.40 | 0.43% | 127,040 |
| Apr 1, 2026 | 23.50 | 24.00 | 23.10 | 23.30 | 23.30 | 1.08% | 83,786 |
| Mar 31, 2026 | 23.50 | 23.85 | 23.05 | 23.05 | 23.05 | -3.35% | 190,095 |
| Mar 30, 2026 | 24.80 | 24.80 | 23.80 | 23.85 | 23.85 | -3.83% | 121,568 |
| Mar 27, 2026 | 24.70 | 25.00 | 24.45 | 24.80 | 24.80 | - | 125,172 |
| Mar 26, 2026 | 24.80 | 25.00 | 24.65 | 24.80 | 24.80 | -0.20% | 141,147 |
| Mar 25, 2026 | 24.30 | 24.85 | 24.20 | 24.85 | 24.85 | 2.26% | 214,236 |
| Mar 24, 2026 | 24.30 | 24.50 | 23.60 | 24.30 | 24.30 | 3.62% | 386,176 |
| Mar 23, 2026 | 23.00 | 23.80 | 23.00 | 23.45 | 23.45 | -0.64% | 206,876 |
| Mar 20, 2026 | 23.45 | 24.00 | 23.15 | 23.60 | 23.60 | 0.64% | 128,264 |
| Mar 19, 2026 | 23.85 | 23.90 | 23.20 | 23.45 | 23.45 | -1.88% | 245,256 |
| Mar 18, 2026 | 24.00 | 24.15 | 23.85 | 23.90 | 23.90 | -0.42% | 211,331 |
| Mar 17, 2026 | 24.70 | 24.70 | 23.60 | 24.00 | 24.00 | -0.83% | 177,577 |
| Mar 16, 2026 | 23.90 | 24.20 | 23.75 | 24.20 | 24.20 | - | 187,757 |
| Mar 13, 2026 | 24.30 | 24.35 | 23.80 | 24.20 | 24.20 | -0.41% | 119,423 |
| Mar 12, 2026 | 24.85 | 24.85 | 24.00 | 24.30 | 24.30 | -1.42% | 224,885 |
| Mar 11, 2026 | 24.20 | 24.85 | 24.00 | 24.65 | 24.65 | 1.86% | 214,750 |
| Mar 10, 2026 | 24.20 | 24.40 | 23.80 | 24.20 | 24.20 | 0.83% | 93,075 |
| Mar 9, 2026 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | -4.19% | 205,455 |
| Mar 6, 2026 | 24.65 | 25.30 | 24.30 | 25.05 | 25.05 | 1.62% | 177,738 |
| Mar 5, 2026 | 24.30 | 25.20 | 24.30 | 24.65 | 24.65 | 0.61% | 172,656 |
| Mar 4, 2026 | 24.35 | 24.50 | 23.30 | 24.50 | 24.50 | -1.21% | 402,044 |
| Mar 3, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -2.36% | 325,819 |
| Mar 2, 2026 | 25.00 | 26.10 | 25.00 | 25.40 | 25.40 | -3.05% | 250,559 |
| Feb 26, 2026 | 26.10 | 26.50 | 25.90 | 26.20 | 26.20 | -0.19% | 381,525 |
| Feb 25, 2026 | 26.70 | 26.70 | 26.05 | 26.25 | 26.25 | -0.94% | 258,191 |
| Feb 24, 2026 | 26.70 | 27.35 | 26.15 | 26.50 | 26.50 | -0.56% | 495,797 |