Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 24.45
+0.65 (2.73%)
Sep 15, 2026, 1:29 PM CST
Advagene Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 25.00 | 26.20 | 24.90 | 24.90 | 24.90 | -3.86% | 42,236 |
| Aug 13, 2026 | 25.10 | 25.90 | 25.10 | 25.90 | 25.90 | -1.52% | 9,003 |
| Aug 12, 2026 | 26.20 | 26.30 | 25.10 | 26.30 | 26.30 | 1.15% | 13,003 |
| Aug 11, 2026 | 26.20 | 26.20 | 25.90 | 26.00 | 26.00 | -1.89% | 18,001 |
| Aug 10, 2026 | 26.50 | 26.55 | 25.95 | 26.50 | 26.50 | 2.32% | 6,104 |
| Aug 7, 2026 | 26.25 | 26.35 | 25.90 | 25.90 | 25.90 | - | 83,004 |
| Aug 6, 2026 | 25.90 | 26.20 | 25.70 | 25.90 | 25.90 | - | 121,203 |
| Aug 5, 2026 | 25.75 | 26.65 | 25.75 | 25.90 | 25.90 | 3.60% | 88,142 |
| Aug 4, 2026 | 23.80 | 25.90 | 23.80 | 25.00 | 25.00 | 5.04% | 65,274 |
| 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 |