Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 28.35
+2.00 (7.59%)
Jan 22, 2026, 1:52 PM CST
Advagene Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.40 | 26.45 | 26.25 | 26.35 | 26.35 | 0.57% | 12,882 |
| Jan 20, 2026 | 25.80 | 26.40 | 25.45 | 26.20 | 26.20 | 2.95% | 64,004 |
| Jan 19, 2026 | 25.80 | 26.10 | 25.30 | 25.45 | 25.45 | -2.49% | 108,812 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | -1.14% | 59,154 |
| Jan 15, 2026 | 26.40 | 26.40 | 26.05 | 26.40 | 26.40 | 0.38% | 38,203 |
| Jan 14, 2026 | 26.30 | 26.50 | 26.10 | 26.30 | 26.30 | -0.75% | 60,001 |
| Jan 13, 2026 | 26.60 | 26.70 | 26.40 | 26.50 | 26.50 | -1.12% | 80,500 |
| Jan 12, 2026 | 26.80 | 26.90 | 26.60 | 26.80 | 26.80 | - | 21,276 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 40,101 |
| Jan 8, 2026 | 27.30 | 27.30 | 26.60 | 27.00 | 27.00 | -1.10% | 55,201 |
| Jan 7, 2026 | 27.20 | 27.30 | 27.10 | 27.30 | 27.30 | -0.36% | 26,041 |
| Jan 6, 2026 | 27.80 | 27.90 | 27.25 | 27.40 | 27.40 | -1.79% | 62,489 |
| Jan 5, 2026 | 27.50 | 28.10 | 27.50 | 27.90 | 27.90 | 1.09% | 4,052 |
| Jan 2, 2026 | 27.75 | 28.10 | 27.50 | 27.60 | 27.60 | -1.60% | 66,454 |
| Dec 31, 2025 | 28.05 | 28.05 | 27.60 | 28.05 | 28.05 | 0.36% | 23,294 |
| Dec 30, 2025 | 28.40 | 28.40 | 27.65 | 27.95 | 27.95 | 0.54% | 19,003 |
| Dec 29, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | -0.71% | 85,130 |
| Dec 26, 2025 | 27.95 | 28.20 | 27.70 | 28.00 | 28.00 | 1.45% | 55,953 |
| Dec 24, 2025 | 27.80 | 28.85 | 27.55 | 27.60 | 27.60 | -3.16% | 63,603 |
| Dec 23, 2025 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 10,002 |
| Dec 22, 2025 | 28.95 | 29.00 | 27.90 | 29.00 | 29.00 | 3.20% | 1,002 |
| Dec 19, 2025 | 28.20 | 28.20 | 27.90 | 28.10 | 28.10 | -0.35% | 16,131 |
| Dec 18, 2025 | 28.10 | 28.20 | 27.90 | 28.20 | 28.20 | 0.89% | 27,102 |
| Dec 17, 2025 | 27.95 | 28.80 | 27.85 | 27.95 | 27.95 | -3.45% | 70,611 |
| Dec 16, 2025 | 28.20 | 28.95 | 28.00 | 28.95 | 28.95 | 1.58% | 18,002 |
| Dec 15, 2025 | 28.65 | 29.80 | 28.40 | 28.50 | 28.50 | -4.68% | 37,303 |
| Dec 12, 2025 | 29.30 | 29.90 | 28.65 | 29.90 | 29.90 | 2.22% | 2,302 |
| Dec 11, 2025 | 30.05 | 30.05 | 28.90 | 29.25 | 29.25 | -2.50% | 59,956 |
| Dec 10, 2025 | 30.00 | 30.45 | 29.40 | 30.00 | 30.00 | - | 30,204 |
| Dec 9, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 2.39% | 3,203 |
| Dec 8, 2025 | 30.50 | 30.60 | 29.20 | 29.30 | 29.30 | -3.14% | 14,069 |
| Dec 5, 2025 | 31.00 | 31.00 | 29.70 | 30.25 | 30.25 | -2.10% | 25,208 |
| Dec 4, 2025 | 29.50 | 31.05 | 29.50 | 30.90 | 30.90 | 3.17% | 20,002 |
| Dec 3, 2025 | 30.10 | 30.10 | 29.45 | 29.95 | 29.95 | -1.80% | 13,301 |
| Dec 2, 2025 | 30.60 | 30.60 | 29.90 | 30.50 | 30.50 | - | 16,513 |
| Dec 1, 2025 | 30.75 | 30.75 | 30.05 | 30.50 | 30.50 | -0.81% | 12,014 |
| Nov 28, 2025 | 30.75 | 30.75 | 29.85 | 30.75 | 30.75 | - | 19,054 |
| Nov 27, 2025 | 30.70 | 30.75 | 29.90 | 30.75 | 30.75 | 0.65% | 10,005 |
| Nov 26, 2025 | 29.30 | 30.55 | 29.30 | 30.55 | 30.55 | 0.83% | 54,020 |
| Nov 25, 2025 | 27.60 | 30.50 | 27.60 | 30.30 | 30.30 | 9.78% | 58,350 |
| Nov 24, 2025 | 26.65 | 27.60 | 26.45 | 27.60 | 27.60 | 1.47% | 116,562 |
| Nov 21, 2025 | 27.40 | 27.50 | 26.90 | 27.20 | 27.20 | -2.68% | 40,391 |
| Nov 20, 2025 | 28.00 | 28.10 | 27.70 | 27.95 | 27.95 | -0.18% | 106,434 |
| Nov 19, 2025 | 29.00 | 29.20 | 28.00 | 28.00 | 28.00 | -5.25% | 83,939 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.00 | 29.55 | 29.55 | -0.17% | 43,113 |
| Nov 17, 2025 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | -1.50% | 50,262 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.90 | 30.05 | 30.05 | -3.22% | 177,702 |
| Nov 13, 2025 | 31.00 | 31.95 | 30.70 | 31.05 | 31.05 | -0.16% | 37,900 |
| Nov 12, 2025 | 32.90 | 32.90 | 30.60 | 31.10 | 31.10 | -3.27% | 157,416 |
| Nov 11, 2025 | 32.15 | 32.40 | 31.95 | 32.15 | 32.15 | -1.53% | 85,340 |