Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 24.90
+1.10 (4.62%)
Aug 4, 2026, 1:54 PM CST
Advagene Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 22.70 | 24.90 | 22.50 | 23.80 | 23.80 | 1.71% | 68,002 |
| Jul 31, 2026 | 23.05 | 23.40 | 22.80 | 23.40 | 23.40 | 0.43% | 78,583 |
| Jul 30, 2026 | 23.30 | 23.75 | 23.20 | 23.30 | 23.30 | 0.65% | 50,070 |
| Jul 29, 2026 | 23.60 | 23.60 | 22.65 | 23.15 | 23.15 | -1.49% | 69,400 |
| Jul 28, 2026 | 24.20 | 24.20 | 23.30 | 23.50 | 23.50 | -1.67% | 33,402 |
| Jul 27, 2026 | 23.75 | 23.90 | 23.70 | 23.90 | 23.90 | -4.02% | 22,000 |
| Jul 24, 2026 | 23.85 | 25.00 | 23.80 | 24.90 | 24.90 | -0.40% | 8,252 |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 1,804 |
| Jul 22, 2026 | 23.90 | 25.10 | 23.50 | 24.40 | 24.40 | 1.24% | 38,102 |
| Jul 21, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | 0.42% | 15,010 |
| Jul 20, 2026 | 24.10 | 24.10 | 23.40 | 24.00 | 24.00 | 2.35% | 35,500 |
| Jul 17, 2026 | 24.30 | 24.50 | 23.45 | 23.45 | 23.45 | -6.20% | 71,651 |
| Jul 16, 2026 | 24.35 | 25.00 | 24.35 | 25.00 | 25.00 | 1.83% | 4,000 |
| Jul 15, 2026 | 24.20 | 24.65 | 24.20 | 24.55 | 24.55 | 0.41% | 36,000 |
| Jul 14, 2026 | 24.60 | 24.60 | 24.00 | 24.45 | 24.45 | -1.81% | 27,000 |
| Jul 13, 2026 | 25.20 | 25.40 | 24.90 | 24.90 | 24.90 | -1.58% | 35,250 |
| Jul 9, 2026 | 25.65 | 25.65 | 24.75 | 25.30 | 25.30 | 1.20% | 22,010 |
| Jul 8, 2026 | 25.00 | 25.20 | 24.40 | 25.00 | 25.00 | -0.40% | 44,000 |
| Jul 7, 2026 | 24.40 | 25.10 | 23.80 | 25.10 | 25.10 | 2.45% | 53,450 |
| Jul 6, 2026 | 24.00 | 25.25 | 24.00 | 24.50 | 24.50 | -2.58% | 98,437 |
| Jul 3, 2026 | 24.90 | 25.15 | 24.50 | 25.15 | 25.15 | 2.03% | 34,010 |
| Jul 2, 2026 | 24.60 | 25.10 | 24.60 | 24.65 | 24.65 | -2.57% | 29,100 |
| Jul 1, 2026 | 25.70 | 25.70 | 24.70 | 25.30 | 25.30 | 3.05% | 8,501 |
| Jun 30, 2026 | 25.00 | 25.15 | 24.55 | 24.55 | 24.55 | -2.39% | 39,130 |
| Jun 29, 2026 | 24.25 | 26.00 | 24.20 | 25.15 | 25.15 | 3.93% | 32,520 |
| Jun 26, 2026 | 24.25 | 25.10 | 24.20 | 24.20 | 24.20 | -3.20% | 104,311 |
| Jun 25, 2026 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | 0.20% | 52,000 |
| Jun 24, 2026 | 25.50 | 25.55 | 24.25 | 24.95 | 24.95 | -1.38% | 87,777 |
| Jun 23, 2026 | 25.00 | 25.40 | 24.45 | 25.30 | 25.30 | 3.27% | 102,437 |
| Jun 22, 2026 | 24.85 | 25.00 | 23.85 | 24.50 | 24.50 | -2.39% | 90,001 |
| Jun 18, 2026 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | - | 64,666 |
| Jun 17, 2026 | 24.80 | 25.10 | 24.70 | 25.10 | 25.10 | 1.21% | 28,150 |
| Jun 16, 2026 | 25.00 | 25.50 | 24.80 | 24.80 | 24.80 | -0.60% | 63,903 |
| Jun 15, 2026 | 24.90 | 25.00 | 24.65 | 24.95 | 24.95 | -0.20% | 56,100 |
| Jun 12, 2026 | 25.20 | 25.30 | 24.60 | 25.00 | 25.00 | 1.63% | 41,611 |
| Jun 11, 2026 | 25.00 | 25.25 | 24.60 | 24.60 | 24.60 | 2.50% | 57,000 |
| Jun 10, 2026 | 25.40 | 25.90 | 23.85 | 24.00 | 24.00 | -3.61% | 101,100 |
| Jun 9, 2026 | 25.05 | 25.30 | 24.90 | 24.90 | 24.90 | -0.80% | 22,940 |
| Jun 8, 2026 | 24.80 | 25.25 | 24.30 | 25.10 | 25.10 | -0.40% | 43,810 |
| Jun 5, 2026 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | -0.59% | 62,700 |
| Jun 4, 2026 | 25.10 | 25.60 | 25.10 | 25.35 | 25.35 | -0.20% | 79,852 |
| Jun 3, 2026 | 25.00 | 25.50 | 24.90 | 25.40 | 25.40 | 0.59% | 267,500 |
| Jun 2, 2026 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | -0.98% | 88,138 |
| Jun 1, 2026 | 25.60 | 25.75 | 25.15 | 25.50 | 25.50 | -1.16% | 226,817 |
| May 29, 2026 | 25.70 | 26.00 | 25.70 | 25.80 | 25.80 | 0.98% | 25,000 |
| May 28, 2026 | 25.60 | 26.15 | 25.55 | 25.55 | 25.55 | -0.97% | 68,150 |
| May 27, 2026 | 25.70 | 26.50 | 25.55 | 25.80 | 25.80 | -0.77% | 197,412 |
| May 26, 2026 | 25.90 | 26.50 | 25.85 | 26.00 | 26.00 | 0.39% | 12,001 |
| May 25, 2026 | 26.25 | 26.40 | 25.80 | 25.90 | 25.90 | -4.07% | 58,458 |
| May 22, 2026 | 25.20 | 28.00 | 25.05 | 27.00 | 27.00 | 3.85% | 78,165 |