Mycenax Biotech Inc. (TPEX:4726)
Taiwan · Delayed Price · Currency is TWD 39.10
-0.15 (-0.38%)
Sep 5, 2025, 1:30 PM CST
Mycenax Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.30 | 39.60 | 38.50 | 39.10 | 39.10 | -0.38% | 293,031 |
| Sep 4, 2025 | 39.55 | 39.90 | 39.25 | 39.25 | 39.25 | -1.01% | 192,630 |
| Sep 3, 2025 | 39.10 | 40.00 | 39.10 | 39.65 | 39.65 | 1.15% | 449,602 |
| Sep 2, 2025 | 38.10 | 39.45 | 37.80 | 39.20 | 39.20 | 4.67% | 503,157 |
| Sep 1, 2025 | 37.25 | 38.00 | 36.60 | 37.45 | 37.45 | 0.40% | 164,258 |
| Aug 29, 2025 | 37.60 | 38.00 | 37.25 | 37.30 | 37.30 | -0.80% | 190,936 |
| Aug 28, 2025 | 38.35 | 38.35 | 37.60 | 37.60 | 37.60 | -2.21% | 220,182 |
| Aug 27, 2025 | 37.90 | 38.90 | 37.90 | 38.45 | 38.45 | 1.45% | 339,209 |
| Aug 26, 2025 | 38.30 | 38.40 | 37.90 | 37.90 | 37.90 | -1.04% | 108,212 |
| Aug 25, 2025 | 38.30 | 38.80 | 38.00 | 38.30 | 38.30 | - | 204,294 |
| Aug 22, 2025 | 38.30 | 38.50 | 37.50 | 38.30 | 38.30 | 1.32% | 320,014 |
| Aug 21, 2025 | 35.50 | 38.50 | 35.50 | 37.80 | 37.80 | 6.63% | 538,991 |
| Aug 20, 2025 | 35.55 | 35.80 | 35.30 | 35.45 | 35.45 | -0.28% | 211,988 |
| Aug 19, 2025 | 35.40 | 35.90 | 35.00 | 35.55 | 35.55 | 0.42% | 341,176 |
| Aug 18, 2025 | 35.80 | 36.20 | 35.30 | 35.40 | 35.40 | -1.12% | 275,603 |
| Aug 15, 2025 | 35.45 | 36.30 | 35.20 | 35.80 | 35.80 | 0.99% | 163,587 |
| Aug 14, 2025 | 35.25 | 35.80 | 35.15 | 35.45 | 35.45 | 0.57% | 221,977 |
| Aug 13, 2025 | 36.80 | 36.80 | 35.10 | 35.25 | 35.25 | 0.14% | 213,258 |
| Aug 12, 2025 | 35.75 | 36.30 | 34.30 | 35.20 | 35.20 | -1.54% | 516,035 |
| Aug 11, 2025 | 36.00 | 36.10 | 35.30 | 35.75 | 35.75 | -2.59% | 235,614 |
| Aug 8, 2025 | 37.05 | 37.45 | 36.70 | 36.70 | 36.70 | -0.94% | 302,654 |
| Aug 7, 2025 | 37.75 | 37.75 | 37.00 | 37.05 | 37.05 | -1.85% | 399,779 |
| Aug 6, 2025 | 38.50 | 38.70 | 37.50 | 37.75 | 37.75 | -1.18% | 175,117 |
| Aug 5, 2025 | 37.80 | 38.60 | 37.80 | 38.20 | 38.20 | 1.06% | 106,137 |
| Aug 4, 2025 | 37.50 | 38.00 | 37.50 | 37.80 | 37.80 | - | 72,652 |
| Aug 1, 2025 | 38.15 | 38.15 | 37.80 | 37.80 | 37.80 | -1.05% | 80,191 |
| Jul 31, 2025 | 37.80 | 38.40 | 37.55 | 38.20 | 38.20 | 1.06% | 87,515 |
| Jul 30, 2025 | 37.70 | 37.95 | 37.60 | 37.80 | 37.80 | -0.40% | 81,223 |
| Jul 29, 2025 | 38.15 | 38.60 | 37.65 | 37.95 | 37.95 | -0.26% | 134,652 |
| Jul 28, 2025 | 39.00 | 39.00 | 38.00 | 38.05 | 38.05 | -1.17% | 219,177 |
| Jul 25, 2025 | 38.50 | 39.25 | 38.45 | 38.50 | 38.50 | -0.52% | 93,569 |
| Jul 24, 2025 | 39.20 | 39.25 | 38.45 | 38.70 | 38.70 | -1.28% | 82,720 |
| Jul 23, 2025 | 38.35 | 39.55 | 38.35 | 39.20 | 39.20 | 2.22% | 205,286 |
| Jul 22, 2025 | 39.10 | 39.75 | 38.35 | 38.35 | 38.35 | -1.92% | 177,309 |
| Jul 21, 2025 | 39.15 | 39.55 | 38.80 | 39.10 | 39.10 | - | 82,805 |
| Jul 18, 2025 | 39.55 | 39.85 | 39.10 | 39.10 | 39.10 | -1.14% | 138,179 |
| Jul 17, 2025 | 38.65 | 40.00 | 38.65 | 39.55 | 39.55 | 2.33% | 206,493 |
| Jul 16, 2025 | 38.40 | 38.80 | 38.40 | 38.65 | 38.65 | 0.65% | 60,540 |
| Jul 15, 2025 | 38.55 | 38.60 | 38.30 | 38.40 | 38.40 | -0.26% | 64,857 |
| Jul 14, 2025 | 40.80 | 40.80 | 38.50 | 38.50 | 38.50 | -0.90% | 304,769 |
| Jul 11, 2025 | 38.65 | 39.00 | 38.40 | 38.85 | 38.85 | 0.78% | 93,528 |
| Jul 10, 2025 | 39.00 | 39.65 | 38.55 | 38.55 | 38.55 | 0.13% | 115,109 |
| Jul 9, 2025 | 38.00 | 39.40 | 37.95 | 38.50 | 38.50 | 1.32% | 237,374 |
| Jul 8, 2025 | 37.90 | 38.40 | 37.35 | 38.00 | 38.00 | 0.26% | 147,771 |
| Jul 7, 2025 | 38.95 | 38.95 | 37.75 | 37.90 | 37.90 | -0.79% | 205,290 |
| Jul 4, 2025 | 39.50 | 39.50 | 38.20 | 38.20 | 38.20 | -2.18% | 161,565 |
| Jul 3, 2025 | 38.85 | 39.80 | 38.85 | 39.05 | 39.05 | 0.51% | 82,049 |
| Jul 2, 2025 | 39.00 | 39.20 | 38.70 | 38.85 | 38.85 | -0.89% | 190,386 |
| Jul 1, 2025 | 40.50 | 40.50 | 39.20 | 39.20 | 39.20 | -2.12% | 233,751 |
| Jun 30, 2025 | 38.70 | 40.75 | 38.50 | 40.05 | 40.05 | 2.56% | 776,668 |