Mycenax Biotech Inc. (TPEX:4726)
Taiwan · Delayed Price · Currency is TWD 33.65
+0.10 (0.30%)
Oct 31, 2025, 1:30 PM CST
Mycenax Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| 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 |
| Sep 22, 2025 | 37.30 | 37.80 | 37.10 | 37.25 | 37.25 | - | 138,389 |
| Sep 19, 2025 | 37.20 | 37.40 | 37.00 | 37.25 | 37.25 | 0.27% | 147,876 |
| Sep 18, 2025 | 37.55 | 37.95 | 37.00 | 37.15 | 37.15 | -1.07% | 167,670 |
| Sep 17, 2025 | 36.80 | 37.55 | 36.80 | 37.55 | 37.55 | 1.08% | 203,608 |
| Sep 16, 2025 | 37.65 | 38.00 | 37.00 | 37.15 | 37.15 | -1.33% | 184,969 |
| Sep 15, 2025 | 37.00 | 37.70 | 36.90 | 37.65 | 37.65 | 1.21% | 158,157 |
| Sep 12, 2025 | 37.05 | 37.25 | 36.90 | 37.20 | 37.20 | 0.40% | 119,261 |
| Sep 11, 2025 | 37.70 | 37.70 | 37.05 | 37.05 | 37.05 | -1.46% | 204,722 |
| Sep 10, 2025 | 37.90 | 38.30 | 37.60 | 37.60 | 37.60 | -0.53% | 198,540 |
| Sep 9, 2025 | 38.80 | 38.90 | 37.80 | 37.80 | 37.80 | -3.94% | 552,307 |
| Sep 8, 2025 | 39.25 | 39.80 | 39.20 | 39.35 | 39.35 | 0.64% | 168,649 |
| Sep 5, 2025 | 39.30 | 39.60 | 38.50 | 39.10 | 39.10 | -0.38% | 293,242 |
| 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 |