GlycoNex, Inc. 4168
TPEX · Taiwan · Health Technology
TWD 22.40+0.25 (+1.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.40 | +1.13% | TWD 22.55 | TWD 23.00 | TWD 22.25 | 197.25K |
| 2026-10-01 | TWD 22.15 | -0.89% | TWD 22.65 | TWD 22.65 | TWD 22.10 | 82.01K |
| 2026-09-30 | TWD 22.35 | +3.00% | TWD 21.70 | TWD 22.40 | TWD 21.60 | 188.33K |
| 2026-09-29 | TWD 21.70 | -1.14% | TWD 21.95 | TWD 21.95 | TWD 21.65 |
| 35.00K |
| 2026-09-24 | TWD 21.95 | +2.33% | TWD 21.30 | TWD 22.15 | TWD 21.30 | 102.00K |
| 2026-09-23 | TWD 21.45 | -0.69% | TWD 21.60 | TWD 21.60 | TWD 21.35 | 75.00K |
| 2026-09-22 | TWD 21.60 | -0.92% | TWD 21.80 | TWD 21.80 | TWD 21.40 | 132.00K |
| 2026-09-21 | TWD 21.80 | -0.68% | TWD 21.95 | TWD 21.95 | TWD 21.75 | 37.50K |
| 2026-09-18 | TWD 21.95 | +0.69% | TWD 21.80 | TWD 22.00 | TWD 21.50 | 108.00K |
| 2026-09-17 | TWD 21.80 | +1.16% | TWD 21.55 | TWD 21.80 | TWD 21.40 | 178.40K |
| 2026-09-16 | TWD 21.55 | -0.23% | TWD 21.50 | TWD 21.60 | TWD 21.45 | 54.07K |
| 2026-09-15 | TWD 21.60 | -0.92% | TWD 21.50 | TWD 21.90 | TWD 21.50 | 48.00K |
| 2026-09-14 | TWD 21.80 | 0.00% | TWD 21.60 | TWD 21.80 | TWD 21.05 | 38.00K |
| 2026-09-11 | TWD 21.80 | +0.93% | TWD 21.70 | TWD 22.30 | TWD 21.70 | 92.00K |
| 2026-09-10 | TWD 21.60 | 0.00% | TWD 21.50 | TWD 21.60 | TWD 21.30 | 108.00K |
| 2026-09-09 | TWD 21.60 | -1.14% | TWD 21.85 | TWD 21.85 | TWD 21.50 | 74.00K |
| 2026-09-08 | TWD 21.85 | -1.35% | TWD 22.00 | TWD 22.00 | TWD 21.50 | 105.46K |
| 2026-09-07 | TWD 22.15 | +0.23% | TWD 21.95 | TWD 22.15 | TWD 21.75 | 96.10K |
| 2026-09-04 | TWD 22.10 | -0.90% | TWD 22.00 | TWD 22.35 | TWD 21.90 | 146.25K |
| 2026-09-03 | TWD 22.30 | +0.22% | TWD 22.50 | TWD 22.50 | TWD 22.05 | 78.00K |
| 2026-09-02 | TWD 22.25 | -0.89% | TWD 22.20 | TWD 22.45 | TWD 21.90 | 67.00K |
| 2026-09-01 | TWD 22.45 | -0.44% | TWD 22.55 | TWD 22.55 | TWD 22.25 | 88.00K |
| 2026-08-31 | TWD 22.55 | -0.22% | TWD 22.40 | TWD 22.55 | TWD 22.25 | 34.00K |
| 2026-08-28 | TWD 22.60 | -0.66% | TWD 22.80 | TWD 22.80 | TWD 22.55 | 43.00K |
| 2026-08-27 | TWD 22.75 | 0.00% | TWD 22.50 | TWD 22.80 | TWD 22.40 | 82.00K |
| 2026-08-26 | TWD 22.75 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.30 | 90.00K |
| 2026-08-25 | TWD 22.70 | +0.44% | TWD 22.60 | TWD 22.80 | TWD 22.30 | 78.20K |
| 2026-08-24 | TWD 22.60 | 0.00% | TWD 22.65 | TWD 22.65 | TWD 22.35 | 60.18K |
| 2026-08-21 | TWD 22.60 | 0.00% | TWD 22.60 | TWD 22.80 | TWD 22.25 | 71.50K |
| 2026-08-20 | TWD 22.60 | +0.44% | TWD 22.80 | TWD 22.80 | TWD 22.15 | 90.00K |
| 2026-08-19 | TWD 22.50 | +0.90% | TWD 22.30 | TWD 22.50 | TWD 22.10 | 99.25K |
| 2026-08-18 | TWD 22.30 | -0.67% | TWD 22.45 | TWD 22.45 | TWD 22.10 | 75.00K |
| 2026-08-17 | TWD 22.45 | -1.54% | TWD 22.95 | TWD 23.00 | TWD 22.40 | 114.21K |
| 2026-08-14 | TWD 22.80 | 0.00% | TWD 22.50 | TWD 22.80 | TWD 22.50 | 18.00K |
| 2026-08-13 | TWD 22.80 | -0.22% | TWD 22.85 | TWD 22.95 | TWD 22.70 | 92.14K |
| 2026-08-12 | TWD 22.85 | -0.22% | TWD 22.85 | TWD 22.95 | TWD 22.65 | 90.00K |
| 2026-08-11 | TWD 22.90 | -0.22% | TWD 22.80 | TWD 23.00 | TWD 22.70 | 123.00K |
| 2026-08-10 | TWD 22.95 | -0.22% | TWD 23.25 | TWD 23.25 | TWD 22.75 | 110.06K |
| 2026-08-07 | TWD 23.00 | -1.08% | TWD 23.30 | TWD 23.50 | TWD 22.90 | 81.00K |
| 2026-08-06 | TWD 23.25 | +1.75% | TWD 22.90 | TWD 23.25 | TWD 22.70 | 129.10K |
| 2026-08-05 | TWD 22.85 | +0.66% | TWD 22.70 | TWD 23.15 | TWD 22.50 | 140.00K |
| 2026-08-04 | TWD 22.70 | 0.00% | TWD 22.65 | TWD 22.70 | TWD 22.50 | 83.00K |
| 2026-08-03 | TWD 22.70 | +2.02% | TWD 22.40 | TWD 23.00 | TWD 22.40 | 76.00K |
| 2026-07-31 | TWD 22.25 | +0.91% | TWD 21.90 | TWD 22.55 | TWD 21.90 | 91.10K |
| 2026-07-30 | TWD 22.05 | 0.00% | TWD 21.80 | TWD 22.25 | TWD 21.60 | 131.26K |
| 2026-07-29 | TWD 22.05 | -3.50% | TWD 22.55 | TWD 22.85 | TWD 21.25 | 539.00K |
| 2026-07-28 | TWD 22.85 | 0.00% | TWD 22.80 | TWD 23.00 | TWD 22.50 | 148.00K |
| 2026-07-27 | TWD 22.85 | -0.87% | TWD 23.20 | TWD 23.20 | TWD 22.80 | 75.00K |
| 2026-07-24 | TWD 23.05 | -1.07% | TWD 23.05 | TWD 23.10 | TWD 22.85 | 108.10K |
| 2026-07-23 | TWD 23.30 | -0.64% | TWD 23.20 | TWD 23.50 | TWD 23.05 | 162.00K |
| 2026-07-22 | TWD 23.45 | -0.85% | TWD 23.65 | TWD 23.70 | TWD 23.20 | 97.00K |
| 2026-07-21 | TWD 23.65 | +1.28% | TWD 23.35 | TWD 23.65 | TWD 23.00 | 147.00K |
| 2026-07-20 | TWD 23.35 | -0.43% | TWD 23.00 | TWD 24.20 | TWD 23.00 | 170.00K |
| 2026-07-17 | TWD 23.45 | -2.09% | TWD 23.90 | TWD 24.00 | TWD 23.10 | 175.00K |
| 2026-07-16 | TWD 23.95 | -1.84% | TWD 24.05 | TWD 24.10 | TWD 23.95 | 168.04K |
| 2026-07-15 | TWD 24.40 | +2.31% | TWD 23.85 | TWD 24.70 | TWD 23.70 | 95.10K |
| 2026-07-14 | TWD 23.85 | -3.44% | TWD 24.40 | TWD 24.40 | TWD 23.60 | 391.04K |
| 2026-07-13 | TWD 24.70 | -1.98% | TWD 25.05 | TWD 25.10 | TWD 24.50 | 251.16K |
| 2026-07-10 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 25.20 | 0 |
| 2026-07-09 | TWD 25.20 | -1.75% | TWD 25.65 | TWD 25.65 | TWD 25.10 | 161.10K |
| 2026-07-08 | TWD 25.65 | -0.58% | TWD 25.80 | TWD 26.00 | TWD 25.35 | 189.37K |
| 2026-07-07 | TWD 25.80 | -2.09% | TWD 26.40 | TWD 26.70 | TWD 25.75 | 421.01K |
| 2026-07-06 | TWD 26.35 | +3.33% | TWD 25.65 | TWD 26.65 | TWD 25.65 | 649.13K |
| 2026-07-03 | TWD 25.50 | +0.79% | TWD 25.30 | TWD 25.95 | TWD 25.25 | 259.65K |
| 2026-07-02 | TWD 25.30 | +0.60% | TWD 25.20 | TWD 26.00 | TWD 25.20 | 187.00K |
| 2026-07-01 | TWD 25.15 | -1.76% | TWD 25.60 | TWD 25.60 | TWD 25.10 | 243.00K |
| 2026-06-30 | TWD 25.60 | +0.39% | TWD 25.55 | TWD 25.75 | TWD 25.20 | 223.10K |
| 2026-06-29 | TWD 25.50 | +3.66% | TWD 25.00 | TWD 26.40 | TWD 24.95 | 358.44K |
| 2026-06-26 | TWD 24.60 | -4.65% | TWD 25.80 | TWD 25.80 | TWD 24.60 | 266.03K |
| 2026-06-25 | TWD 25.80 | 0.00% | TWD 25.95 | TWD 26.20 | TWD 25.50 | 239.97K |
| 2026-06-24 | TWD 25.80 | +3.20% | TWD 25.35 | TWD 25.90 | TWD 24.95 | 358.00K |
| 2026-06-23 | TWD 25.00 | -1.96% | TWD 25.50 | TWD 25.55 | TWD 25.00 | 302.51K |
| 2026-06-22 | TWD 25.50 | +0.79% | TWD 25.35 | TWD 25.60 | TWD 24.75 | 459.23K |
| 2026-06-18 | TWD 25.30 | -0.39% | TWD 25.20 | TWD 25.65 | TWD 25.15 | 191.24K |
| 2026-06-17 | TWD 25.40 | +1.20% | TWD 25.10 | TWD 25.55 | TWD 25.00 | 198.00K |
| 2026-06-16 | TWD 25.10 | -2.33% | TWD 25.70 | TWD 25.70 | TWD 25.00 | 350.10K |
| 2026-06-15 | TWD 25.70 | -4.10% | TWD 26.15 | TWD 26.50 | TWD 25.40 | 1.02M |
| 2026-06-12 | TWD 26.80 | -3.42% | TWD 30.00 | TWD 30.00 | TWD 26.20 | 2.32M |
| 2026-06-11 | TWD 27.75 | +9.90% | TWD 25.90 | TWD 27.75 | TWD 25.60 | 2.81M |
| 2026-06-10 | TWD 25.25 | +0.60% | TWD 25.50 | TWD 25.85 | TWD 25.10 | 204.00K |
| 2026-06-09 | TWD 25.10 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 24.90 | 172.10K |
| 2026-06-08 | TWD 25.10 | -3.83% | TWD 25.60 | TWD 25.60 | TWD 24.65 | 319.00K |
| 2026-06-05 | TWD 26.10 | +0.19% | TWD 26.25 | TWD 26.25 | TWD 25.55 | 250.00K |
| 2026-06-04 | TWD 26.05 | -0.57% | TWD 26.20 | TWD 26.75 | TWD 25.95 | 250.00K |
| 2026-06-03 | TWD 26.20 | 0.00% | TWD 25.55 | TWD 26.45 | TWD 25.40 | 345.50K |
| 2026-06-02 | TWD 26.20 | +0.19% | TWD 25.50 | TWD 26.20 | TWD 25.50 | 312.00K |
| 2026-06-01 | TWD 26.15 | +2.55% | TWD 25.40 | TWD 26.50 | TWD 25.40 | 391.30K |
| 2026-05-29 | TWD 25.50 | -7.27% | TWD 26.80 | TWD 26.90 | TWD 25.00 | 940.14K |
| 2026-05-28 | TWD 27.50 | -2.65% | TWD 28.25 | TWD 28.30 | TWD 27.50 | 497.36K |
| 2026-05-27 | TWD 28.25 | -0.18% | TWD 28.45 | TWD 29.00 | TWD 27.60 | 865.33K |