GlycoNex Incorporation (TPEX:4168)
Taiwan · Delayed Price · Currency is TWD 26.20
0.00 (0.00%)
Jun 3, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | - | -2.48% | 5,000 |
| 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 |
| 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% | 121,759 |
| 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 |