Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.15 (-0.59%)
May 8, 2026, 1:44 PM CST
Advagene Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.40 | 25.70 | 25.30 | 25.40 | 25.40 | -0.59% | 117,000 |
| May 7, 2026 | 25.20 | 25.70 | 25.15 | 25.55 | 25.55 | -0.97% | 164,347 |
| May 6, 2026 | 26.15 | 26.15 | 24.55 | 25.80 | 25.80 | -1.34% | 194,804 |
| May 5, 2026 | 25.80 | 26.20 | 25.80 | 26.15 | 26.15 | 0.97% | 45,504 |
| May 4, 2026 | 25.90 | 26.15 | 25.90 | 25.90 | 25.90 | -0.77% | 22,036 |
| Apr 30, 2026 | 26.80 | 26.80 | 25.90 | 26.10 | 26.10 | -1.51% | 29,303 |
| Apr 29, 2026 | 27.00 | 27.00 | 25.90 | 26.50 | 26.50 | - | 10,155 |
| Apr 28, 2026 | 25.80 | 27.05 | 25.75 | 26.50 | 26.50 | 1.15% | 47,805 |
| Apr 27, 2026 | 26.10 | 27.10 | 26.10 | 26.20 | 26.20 | 0.77% | 54,552 |
| Apr 24, 2026 | 27.10 | 27.10 | 25.75 | 26.00 | 26.00 | -3.70% | 61,576 |
| Apr 23, 2026 | 25.50 | 27.30 | 25.50 | 27.00 | 27.00 | 3.85% | 109,895 |
| Apr 22, 2026 | 25.60 | 26.15 | 25.55 | 26.00 | 26.00 | - | 26,100 |
| Apr 21, 2026 | 25.40 | 26.45 | 25.40 | 26.00 | 26.00 | 2.16% | 43,212 |
| Apr 20, 2026 | 25.70 | 25.80 | 25.30 | 25.45 | 25.45 | -1.55% | 151,600 |
| Apr 17, 2026 | 25.90 | 26.10 | 25.75 | 25.85 | 25.85 | -0.58% | 70,300 |
| Apr 16, 2026 | 26.40 | 26.50 | 25.90 | 26.00 | 26.00 | - | 61,393 |
| Apr 15, 2026 | 26.40 | 26.60 | 25.70 | 26.00 | 26.00 | -2.99% | 153,248 |
| Apr 14, 2026 | 26.50 | 26.80 | 26.00 | 26.80 | 26.80 | 0.19% | 29,598 |
| Apr 13, 2026 | 26.85 | 26.95 | 26.70 | 26.75 | 26.75 | -1.11% | 82,010 |
| Apr 10, 2026 | 26.90 | 27.05 | 26.85 | 27.05 | 27.05 | 0.56% | 18,726 |
| Apr 9, 2026 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | -0.37% | 61,575 |
| Apr 8, 2026 | 27.35 | 27.35 | 26.50 | 27.00 | 26.87 | 0.37% | 24,002 |
| Apr 7, 2026 | 26.70 | 27.10 | 26.70 | 26.90 | 26.77 | -0.37% | 36,099 |
| Apr 2, 2026 | 26.20 | 27.35 | 26.20 | 27.00 | 26.87 | - | 17,007 |
| Apr 1, 2026 | 27.10 | 27.10 | 26.00 | 27.00 | 26.87 | - | 220,183 |
| Mar 31, 2026 | 27.45 | 27.45 | 26.65 | 27.00 | 26.87 | -0.74% | 80,200 |
| Mar 30, 2026 | 27.90 | 28.10 | 26.70 | 27.20 | 27.07 | -5.23% | 156,704 |
| Mar 27, 2026 | 28.90 | 29.15 | 27.75 | 28.70 | 28.56 | -3.37% | 69,103 |
| Mar 26, 2026 | 29.50 | 29.70 | 29.30 | 29.70 | 29.56 | 1.37% | 6,001 |
| Mar 25, 2026 | 28.90 | 29.30 | 28.90 | 29.30 | 29.16 | 1.74% | 18,004 |
| Mar 24, 2026 | 30.00 | 30.00 | 27.90 | 28.80 | 28.66 | -2.37% | 118,347 |
| Mar 23, 2026 | 29.20 | 30.00 | 29.20 | 29.50 | 29.36 | -2.16% | 29,064 |
| Mar 20, 2026 | 30.00 | 30.15 | 29.90 | 30.15 | 30.00 | 0.50% | 42,003 |
| Mar 19, 2026 | 29.85 | 30.10 | 29.50 | 30.00 | 29.85 | -0.17% | 54,436 |
| Mar 18, 2026 | 30.45 | 30.45 | 29.80 | 30.05 | 29.90 | 0.17% | 22,102 |
| Mar 17, 2026 | 30.10 | 31.00 | 29.75 | 30.00 | 29.85 | -3.07% | 53,373 |
| Mar 16, 2026 | 29.85 | 30.95 | 29.85 | 30.95 | 30.80 | - | 31,003 |
| Mar 13, 2026 | 30.95 | 30.95 | 29.90 | 30.95 | 30.80 | -0.16% | 10,506 |
| Mar 12, 2026 | 30.30 | 31.25 | 30.10 | 31.00 | 30.85 | 2.82% | 35,331 |
| Mar 11, 2026 | 29.95 | 30.65 | 29.85 | 30.15 | 30.00 | - | 29,578 |
| Mar 10, 2026 | 30.05 | 30.30 | 29.95 | 30.15 | 30.00 | -2.27% | 24,705 |
| Mar 9, 2026 | 30.10 | 30.85 | 29.55 | 30.85 | 30.70 | 0.33% | 46,050 |
| Mar 6, 2026 | 30.90 | 30.90 | 29.80 | 30.75 | 30.60 | -0.49% | 50,063 |
| Mar 5, 2026 | 31.05 | 31.50 | 30.80 | 30.90 | 30.75 | -0.48% | 59,702 |
| Mar 4, 2026 | 32.00 | 33.10 | 30.85 | 31.05 | 30.90 | -5.91% | 115,959 |
| Mar 3, 2026 | 33.55 | 33.85 | 32.15 | 33.00 | 32.84 | -0.15% | 98,137 |
| Mar 2, 2026 | 33.80 | 33.95 | 33.00 | 33.05 | 32.89 | -0.60% | 119,518 |
| Feb 26, 2026 | 33.50 | 34.00 | 33.25 | 33.25 | 33.09 | -4.73% | 98,584 |
| Feb 25, 2026 | 35.65 | 35.65 | 33.85 | 34.90 | 34.73 | -0.71% | 84,457 |
| Feb 24, 2026 | 35.05 | 36.15 | 34.50 | 35.15 | 34.98 | 0.29% | 524,599 |