Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 25.10
0.00 (0.00%)
Jun 18, 2026, 2:33 PM CST
Advagene Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 25.20 | 26.10 | 25.20 | 26.00 | 26.00 | 3.59% | 34,005 |
| May 20, 2026 | 25.05 | 25.50 | 25.05 | 25.10 | 25.10 | -0.99% | 21,400 |
| May 19, 2026 | 25.25 | 25.35 | 25.15 | 25.35 | 25.35 | 1.00% | 15,218 |
| May 18, 2026 | 24.90 | 25.20 | 24.90 | 25.10 | 25.10 | 0.20% | 119,000 |
| May 15, 2026 | 25.10 | 25.15 | 25.00 | 25.05 | 25.05 | - | 60,636 |
| May 14, 2026 | 25.20 | 25.20 | 24.90 | 25.05 | 25.05 | 0.60% | 121,011 |
| May 13, 2026 | 25.10 | 25.40 | 24.90 | 24.90 | 24.90 | -1.58% | 123,141 |
| May 12, 2026 | 25.30 | 25.40 | 25.15 | 25.30 | 25.30 | - | 74,746 |
| May 11, 2026 | 25.40 | 25.60 | 24.30 | 25.30 | 25.30 | -0.39% | 166,515 |
| 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 | 0.12% | 61,575 |