Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.95 (-3.95%)
Oct 30, 2026, 1:49 PM CST
Advagene Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.95 | 23.90 | 22.70 | 23.10 | 23.10 | -3.95% | 56,716 |
| Oct 29, 2026 | 23.00 | 24.05 | 23.00 | 24.05 | 24.05 | -0.21% | 28,402 |
| Oct 28, 2026 | 24.10 | 24.10 | 23.05 | 24.10 | 24.10 | - | 19,204 |
| Oct 27, 2026 | 23.10 | 24.10 | 23.00 | 24.10 | 24.10 | 0.42% | 33,884 |
| Oct 22, 2026 | 24.05 | 24.15 | 23.40 | 24.00 | 24.00 | 1.69% | 24,022 |
| Oct 21, 2026 | 24.05 | 24.05 | 23.60 | 23.60 | 23.60 | 0.85% | 1,535 |
| Oct 20, 2026 | 24.50 | 24.50 | 23.20 | 23.40 | 23.40 | -2.50% | 21,204 |
| Oct 19, 2026 | 25.00 | 25.00 | 22.90 | 24.00 | 24.00 | -4.00% | 15,365 |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.09% | 1,001 |
| Oct 15, 2026 | 25.00 | 25.00 | 23.70 | 24.25 | 24.25 | -3.00% | 40,120 |
| Oct 14, 2026 | 25.05 | 26.10 | 24.25 | 25.00 | 25.00 | - | 42,306 |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.60% | 3,067 |
| Oct 12, 2026 | 25.05 | 25.05 | 23.90 | 23.90 | 23.90 | -0.21% | 26,007 |
| Oct 8, 2026 | 25.10 | 25.10 | 23.90 | 23.95 | 23.95 | 0.21% | 23,057 |
| Oct 7, 2026 | 24.80 | 25.15 | 23.80 | 23.90 | 23.90 | -3.43% | 38,152 |
| Oct 6, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 0.81% | 4,262 |
| Oct 5, 2026 | 24.10 | 24.70 | 23.90 | 24.55 | 24.55 | 2.29% | 32,016 |
| Oct 2, 2026 | 24.50 | 24.50 | 23.50 | 24.00 | 24.00 | -2.04% | 80,180 |
| Oct 1, 2026 | 25.00 | 25.00 | 23.90 | 24.50 | 24.50 | -0.81% | 37,824 |
| Sep 30, 2026 | 25.00 | 25.00 | 24.05 | 24.70 | 24.70 | 1.23% | 6,973 |
| Sep 29, 2026 | 25.10 | 25.10 | 24.05 | 24.40 | 24.40 | -2.40% | 19,780 |
| Sep 24, 2026 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | - | 20,016 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 1 |
| Sep 22, 2026 | 24.85 | 24.85 | 24.35 | 24.60 | 24.60 | -0.61% | 34,104 |
| Sep 21, 2026 | 23.80 | 24.85 | 23.75 | 24.75 | 24.75 | 3.34% | 15,052 |
| Sep 18, 2026 | 23.70 | 24.15 | 23.70 | 23.95 | 23.95 | 1.05% | 21,981 |
| Sep 17, 2026 | 24.70 | 24.70 | 23.70 | 23.70 | 23.70 | -3.85% | 3,002 |
| Sep 16, 2026 | 24.65 | 24.65 | 23.50 | 24.65 | 24.65 | 0.82% | 2,002 |
| Sep 15, 2026 | 24.30 | 24.45 | 23.60 | 24.45 | 24.45 | 2.73% | 6,102 |
| Sep 14, 2026 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | -3.05% | 18,323 |
| Sep 11, 2026 | 24.20 | 24.55 | 24.00 | 24.55 | 24.55 | 2.29% | 4,002 |
| Sep 10, 2026 | 24.50 | 24.60 | 23.95 | 24.00 | 24.00 | -2.04% | 15,003 |
| Sep 9, 2026 | 24.60 | 24.60 | 23.90 | 24.50 | 24.50 | -0.41% | 6,202 |
| Sep 8, 2026 | 24.35 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | 52,740 |
| Sep 7, 2026 | 24.45 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 4,002 |
| Sep 4, 2026 | 24.40 | 25.60 | 24.30 | 24.50 | 24.50 | -2.00% | 31,405 |
| Sep 3, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 3,003 |
| Sep 2, 2026 | 24.00 | 25.10 | 24.00 | 24.50 | 24.50 | -2.78% | 23,962 |
| Sep 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.07% | 1 |
| Aug 31, 2026 | 24.35 | 24.50 | 24.05 | 24.45 | 24.45 | -3.74% | 35,401 |
| Aug 28, 2026 | 25.50 | 25.50 | 24.50 | 25.40 | 25.40 | -0.39% | 3,001 |
| Aug 27, 2026 | 26.00 | 26.00 | 24.70 | 25.50 | 25.50 | -1.35% | 6,114 |
| Aug 26, 2026 | 25.75 | 25.85 | 25.20 | 25.85 | 25.85 | 1.37% | 9,544 |
| Aug 25, 2026 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 0.20% | 17,316 |
| Aug 24, 2026 | 24.25 | 25.50 | 24.25 | 25.45 | 25.45 | 1.19% | 5,313 |
| Aug 21, 2026 | 25.80 | 25.80 | 24.25 | 25.15 | 25.15 | -4.73% | 21,401 |
| Aug 20, 2026 | 24.00 | 28.10 | 23.90 | 26.40 | 26.40 | 5.60% | 1,575,254 |
| Aug 19, 2026 | 24.50 | 25.00 | 24.30 | 25.00 | 25.00 | 4.17% | 4,002 |
| Aug 18, 2026 | 24.40 | 24.50 | 23.90 | 24.00 | 24.00 | -2.04% | 37,100 |
| Aug 17, 2026 | 24.90 | 24.95 | 24.50 | 24.50 | 24.50 | -1.61% | 50,500 |