Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan · Delayed Price · Currency is TWD 25.85
+0.35 (1.37%)
Aug 26, 2026, 1:26 PM CST
Advagene Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -1.77% | 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 |
| 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 |