Mycenax Biotech Inc. (TPEX:4726)
Taiwan · Delayed Price · Currency is TWD 32.40
-0.30 (-0.92%)
At close: Dec 5, 2025
Mycenax Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.70 | 32.95 | 32.35 | 32.40 | 32.40 | -0.92% | 91,669 |
| Dec 4, 2025 | 32.25 | 32.90 | 32.20 | 32.70 | 32.70 | 1.40% | 72,531 |
| Dec 3, 2025 | 33.10 | 33.15 | 32.25 | 32.25 | 32.25 | -0.77% | 149,051 |
| Dec 2, 2025 | 32.30 | 33.00 | 32.30 | 32.50 | 32.50 | 0.93% | 180,842 |
| Dec 1, 2025 | 32.95 | 32.95 | 32.10 | 32.20 | 32.20 | -2.28% | 124,291 |
| Nov 28, 2025 | 32.40 | 33.15 | 32.30 | 32.95 | 32.95 | 1.70% | 103,011 |
| Nov 27, 2025 | 33.40 | 33.40 | 31.60 | 32.40 | 32.40 | -1.22% | 84,185 |
| Nov 26, 2025 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 4.29% | 286,518 |
| Nov 25, 2025 | 31.70 | 32.00 | 31.35 | 31.45 | 31.45 | -0.79% | 228,429 |
| Nov 24, 2025 | 31.80 | 32.35 | 31.70 | 31.70 | 31.70 | -0.31% | 73,190 |
| Nov 21, 2025 | 32.90 | 33.00 | 29.65 | 31.80 | 31.80 | -3.34% | 735,682 |
| Nov 20, 2025 | 32.30 | 32.90 | 31.60 | 32.90 | 32.90 | 3.30% | 132,072 |
| Nov 19, 2025 | 32.30 | 32.50 | 31.40 | 31.85 | 31.85 | -1.39% | 132,229 |
| Nov 18, 2025 | 32.40 | 32.55 | 32.00 | 32.30 | 32.30 | -0.31% | 264,487 |
| Nov 17, 2025 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | -2.56% | 245,477 |
| Nov 14, 2025 | 33.65 | 33.95 | 33.15 | 33.25 | 33.25 | -1.19% | 149,185 |
| Nov 13, 2025 | 33.95 | 34.00 | 33.60 | 33.65 | 33.65 | -0.74% | 63,604 |
| Nov 12, 2025 | 33.35 | 34.40 | 33.35 | 33.90 | 33.90 | 1.95% | 192,014 |
| Nov 11, 2025 | 33.60 | 33.60 | 33.15 | 33.25 | 33.25 | -0.75% | 146,479 |
| Nov 10, 2025 | 33.50 | 34.20 | 33.30 | 33.50 | 33.50 | 1.21% | 169,188 |
| Nov 7, 2025 | 32.80 | 33.90 | 32.80 | 33.10 | 33.10 | 1.53% | 234,472 |
| Nov 6, 2025 | 32.50 | 32.65 | 32.10 | 32.60 | 32.60 | -0.15% | 301,558 |
| Nov 5, 2025 | 34.10 | 34.10 | 32.50 | 32.65 | 32.65 | -4.25% | 509,075 |
| Nov 4, 2025 | 33.55 | 34.60 | 33.55 | 34.10 | 34.10 | 1.64% | 243,495 |
| Nov 3, 2025 | 33.50 | 34.00 | 33.50 | 33.55 | 33.55 | -0.30% | 145,632 |
| Oct 31, 2025 | 33.55 | 34.30 | 33.40 | 33.65 | 33.65 | 0.30% | 168,782 |
| Oct 30, 2025 | 34.00 | 34.10 | 33.50 | 33.55 | 33.55 | -1.32% | 192,084 |
| Oct 29, 2025 | 33.35 | 34.35 | 33.15 | 34.00 | 34.00 | 1.95% | 249,403 |
| Oct 28, 2025 | 33.65 | 33.80 | 33.10 | 33.35 | 33.35 | -1.48% | 253,317 |
| Oct 27, 2025 | 34.20 | 34.20 | 33.65 | 33.85 | 33.85 | -0.73% | 238,485 |
| Oct 23, 2025 | 34.80 | 34.80 | 34.00 | 34.10 | 34.10 | -2.01% | 344,152 |
| Oct 22, 2025 | 34.90 | 35.10 | 34.70 | 34.80 | 34.80 | -0.29% | 175,027 |
| Oct 21, 2025 | 34.45 | 34.90 | 34.40 | 34.90 | 34.90 | 1.16% | 309,649 |
| Oct 20, 2025 | 35.30 | 35.30 | 34.30 | 34.50 | 34.50 | -2.27% | 353,626 |
| Oct 17, 2025 | 35.40 | 35.50 | 35.30 | 35.30 | 35.30 | -0.14% | 150,926 |
| Oct 16, 2025 | 35.40 | 36.00 | 35.15 | 35.35 | 35.35 | - | 229,462 |
| Oct 15, 2025 | 35.90 | 36.00 | 35.10 | 35.35 | 35.35 | -0.98% | 260,590 |
| Oct 14, 2025 | 36.00 | 36.70 | 35.65 | 35.70 | 35.70 | -0.83% | 300,610 |
| Oct 13, 2025 | 36.45 | 36.45 | 35.65 | 36.00 | 36.00 | -2.31% | 192,780 |
| Oct 9, 2025 | 36.90 | 37.25 | 36.75 | 36.85 | 36.85 | - | 190,353 |
| Oct 8, 2025 | 36.85 | 37.00 | 36.30 | 36.85 | 36.85 | - | 126,022 |
| Oct 7, 2025 | 37.55 | 37.60 | 36.85 | 36.85 | 36.85 | -1.86% | 270,039 |
| Oct 3, 2025 | 37.25 | 37.95 | 37.25 | 37.55 | 37.55 | 0.40% | 96,135 |
| Oct 2, 2025 | 38.00 | 38.00 | 37.20 | 37.40 | 37.40 | -0.40% | 113,009 |
| Oct 1, 2025 | 37.95 | 38.20 | 37.50 | 37.55 | 37.55 | -1.05% | 115,757 |
| Sep 30, 2025 | 37.60 | 38.00 | 37.30 | 37.95 | 37.95 | 1.34% | 149,655 |
| Sep 26, 2025 | 37.20 | 37.45 | 36.70 | 37.45 | 37.45 | 0.81% | 120,293 |
| Sep 25, 2025 | 37.20 | 37.40 | 37.10 | 37.15 | 37.15 | -0.13% | 163,442 |
| Sep 24, 2025 | 37.55 | 37.90 | 37.20 | 37.20 | 37.20 | -0.67% | 197,033 |
| Sep 23, 2025 | 37.80 | 38.40 | 37.45 | 37.45 | 37.45 | 0.54% | 264,833 |