Mycenax Biotech Inc. 4726
TPEX · Taiwan · Health Technology
TWD 23.40+0.45 (+1.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23.40 | +1.96% | TWD 23.00 | TWD 23.70 | TWD 23.00 | 170.00K |
| 2026-09-30 | TWD 22.95 | +1.32% | TWD 22.35 | TWD 22.95 | TWD 22.35 | 61.00K |
| 2026-09-29 | TWD 22.65 | +1.34% | TWD 22.35 | TWD 22.65 | TWD 22.10 | 87.00K |
| 2026-09-24 | TWD 22.35 | 0.00% | TWD 22.40 | TWD 22.45 | TWD 22.15 | 124.00K |
| 2026-09-23 | TWD 22.35 | -1.32% | TWD 22.70 | TWD 22.70 | TWD 22.25 | 109.00K |
| 2026-09-22 | TWD 22.65 | -1.31% | TWD 22.95 | TWD 22.95 | TWD 22.25 | 171.08K |
| 2026-09-21 | TWD 22.95 | -0.22% | TWD 23.00 | TWD 23.10 | TWD 22.85 | 54.12K |
| 2026-09-18 | TWD 23.00 | +1.77% | TWD 22.60 | TWD 23.10 | TWD 22.50 | 148.02K |
| 2026-09-17 | TWD 22.60 | +0.67% | TWD 22.45 | TWD 22.75 | TWD 22.20 | 94.10K |
| 2026-09-16 | TWD 22.45 | -0.66% | TWD 22.60 | TWD 22.70 | TWD 22.35 | 90.10K |
| 2026-09-15 | TWD 22.60 | -1.53% | TWD 22.95 | TWD 23.00 | TWD 22.45 | 82.01K |
| 2026-09-14 | TWD 22.95 | +0.22% | TWD 22.90 | TWD 23.00 | TWD 22.25 | 183.00K |
| 2026-09-11 | TWD 22.90 | -1.93% | TWD 23.35 | TWD 23.35 | TWD 22.45 | 242.00K |
| 2026-09-10 | TWD 23.35 | -2.30% | TWD 23.90 | TWD 23.90 | TWD 23.25 | 217.75K |
| 2026-09-09 | TWD 23.90 | 0.00% | TWD 24.00 | TWD 24.35 | TWD 23.90 | 125.00K |
| 2026-09-08 | TWD 23.90 | +0.84% | TWD 23.70 | TWD 24.00 | TWD 23.50 | 199.00K |
| 2026-09-07 | TWD 23.70 | -1.04% | TWD 24.00 | TWD 24.00 | TWD 23.60 | 138.10K |
| 2026-09-04 | TWD 23.95 | 0.00% | TWD 24.00 | TWD 24.05 | TWD 23.85 | 80.22K |
| 2026-09-03 | TWD 23.95 | -1.03% | TWD 24.20 | TWD 24.20 | TWD 23.95 | 73.00K |
| 2026-09-02 | TWD 24.20 | -0.21% | TWD 24.40 | TWD 24.40 | TWD 24.10 | 25.00K |
| 2026-09-01 | TWD 24.25 | +0.83% | TWD 24.05 | TWD 24.25 | TWD 24.00 | 108.00K |
| 2026-08-31 | TWD 24.05 | -0.62% | TWD 24.20 | TWD 24.20 | TWD 23.95 | 80.00K |
| 2026-08-28 | TWD 24.20 | 0.00% | TWD 24.05 | TWD 24.25 | TWD 23.95 | 109.03K |
| 2026-08-27 | TWD 24.20 | -1.22% | TWD 24.50 | TWD 24.50 | TWD 24.00 | 128.03K |
| 2026-08-26 | TWD 24.50 | +0.41% | TWD 24.40 | TWD 24.60 | TWD 24.15 | 79.00K |
| 2026-08-25 | TWD 24.40 | -0.61% | TWD 24.25 | TWD 24.40 | TWD 24.00 | 41.15K |
| 2026-08-24 | TWD 24.55 | -1.01% | TWD 24.80 | TWD 24.80 | TWD 24.15 | 71.00K |
| 2026-08-21 | TWD 24.80 | +0.20% | TWD 24.75 | TWD 24.90 | TWD 24.70 | 50.00K |
| 2026-08-20 | TWD 24.75 | +1.85% | TWD 24.75 | TWD 25.00 | TWD 24.00 | 150.00K |
| 2026-08-19 | TWD 24.30 | +1.25% | TWD 24.05 | TWD 24.30 | TWD 23.95 | 113.00K |
| 2026-08-18 | TWD 24.00 | -1.64% | TWD 24.40 | TWD 24.40 | TWD 23.95 | 153.00K |
| 2026-08-17 | TWD 24.40 | -0.41% | TWD 24.50 | TWD 24.60 | TWD 24.20 | 164.00K |
| 2026-08-14 | TWD 24.50 | +0.62% | TWD 24.55 | TWD 24.55 | TWD 23.80 | 188.00K |
| 2026-08-13 | TWD 24.35 | -1.81% | TWD 24.80 | TWD 24.80 | TWD 24.25 | 123.00K |
| 2026-08-12 | TWD 24.80 | +1.02% | TWD 24.60 | TWD 25.50 | TWD 24.60 | 245.00K |
| 2026-08-11 | TWD 24.55 | 0.00% | TWD 24.55 | TWD 24.55 | TWD 24.30 | 28.00K |
| 2026-08-10 | TWD 24.55 | +0.82% | TWD 24.35 | TWD 24.55 | TWD 24.20 | 137.00K |
| 2026-08-07 | TWD 24.35 | -0.41% | TWD 24.45 | TWD 24.75 | TWD 24.30 | 83.10K |
| 2026-08-06 | TWD 24.45 | -2.20% | TWD 25.00 | TWD 25.00 | TWD 24.40 | 105.02K |
| 2026-08-05 | TWD 25.00 | +0.60% | TWD 24.85 | TWD 25.00 | TWD 24.50 | 134.90K |
| 2026-08-04 | TWD 24.85 | +2.69% | TWD 24.20 | TWD 24.85 | TWD 24.10 | 150.00K |
| 2026-08-03 | TWD 24.20 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 131.00K |
| 2026-07-31 | TWD 24.20 | +0.21% | TWD 24.95 | TWD 24.95 | TWD 24.10 | 96.06K |
| 2026-07-30 | TWD 24.15 | -1.43% | TWD 24.50 | TWD 24.65 | TWD 24.15 | 132.00K |
| 2026-07-29 | TWD 24.50 | -2.00% | TWD 25.45 | TWD 25.45 | TWD 24.50 | 236.03K |
| 2026-07-28 | TWD 25.00 | +0.20% | TWD 24.95 | TWD 25.50 | TWD 24.80 | 238.00K |
| 2026-07-27 | TWD 24.95 | 0.00% | TWD 25.00 | TWD 25.20 | TWD 24.80 | 95.00K |
| 2026-07-24 | TWD 24.95 | +1.01% | TWD 24.90 | TWD 25.10 | TWD 24.75 | 52.20K |
| 2026-07-23 | TWD 24.70 | -0.80% | TWD 24.90 | TWD 25.25 | TWD 24.60 | 85.00K |
| 2026-07-22 | TWD 24.90 | +1.63% | TWD 24.60 | TWD 25.20 | TWD 24.55 | 65.01K |
| 2026-07-21 | TWD 24.50 | +0.62% | TWD 24.80 | TWD 24.80 | TWD 24.45 | 62.00K |
| 2026-07-20 | TWD 24.35 | -0.61% | TWD 24.55 | TWD 24.75 | TWD 24.00 | 249.00K |
| 2026-07-17 | TWD 24.50 | -4.67% | TWD 25.70 | TWD 25.70 | TWD 24.10 | 189.08K |
| 2026-07-16 | TWD 25.70 | +2.39% | TWD 25.10 | TWD 26.10 | TWD 25.00 | 146.47K |
| 2026-07-15 | TWD 25.10 | +2.66% | TWD 24.95 | TWD 25.30 | TWD 24.65 | 100.00K |
| 2026-07-14 | TWD 24.45 | -1.21% | TWD 24.75 | TWD 24.80 | TWD 24.20 | 184.00K |
| 2026-07-13 | TWD 24.75 | -3.51% | TWD 25.65 | TWD 25.65 | TWD 24.70 | 212.00K |
| 2026-07-10 | TWD 25.65 | 0.00% | TWD 25.65 | TWD 25.65 | TWD 25.65 | 0 |
| 2026-07-09 | TWD 25.65 | -1.35% | TWD 26.00 | TWD 26.00 | TWD 25.50 | 87.03K |
| 2026-07-08 | TWD 26.00 | -1.70% | TWD 26.45 | TWD 26.80 | TWD 26.00 | 124.27K |
| 2026-07-07 | TWD 26.45 | -0.38% | TWD 26.55 | TWD 26.85 | TWD 26.45 | 158.50K |
| 2026-07-06 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 27.15 | TWD 26.20 | 251.01K |
| 2026-07-03 | TWD 26.55 | +4.32% | TWD 25.45 | TWD 26.95 | TWD 25.45 | 389.00K |
| 2026-07-02 | TWD 25.45 | +0.20% | TWD 25.40 | TWD 25.65 | TWD 25.35 | 146.24K |
| 2026-07-01 | TWD 25.40 | -0.78% | TWD 25.95 | TWD 25.95 | TWD 25.20 | 129.00K |
| 2026-06-30 | TWD 25.60 | -1.54% | TWD 25.70 | TWD 26.10 | TWD 25.30 | 237.00K |
| 2026-06-29 | TWD 26.00 | +8.33% | TWD 24.45 | TWD 26.40 | TWD 24.45 | 492.00K |
| 2026-06-26 | TWD 24.00 | -2.44% | TWD 24.60 | TWD 24.60 | TWD 23.95 | 234.80K |
| 2026-06-25 | TWD 24.60 | -0.40% | TWD 24.90 | TWD 24.90 | TWD 24.35 | 249.20K |
| 2026-06-24 | TWD 24.70 | +0.82% | TWD 24.50 | TWD 25.25 | TWD 24.50 | 226.00K |
| 2026-06-23 | TWD 24.50 | +0.41% | TWD 24.40 | TWD 24.70 | TWD 24.35 | 211.58K |
| 2026-06-22 | TWD 24.40 | -3.17% | TWD 25.20 | TWD 25.20 | TWD 24.35 | 533.40K |
| 2026-06-18 | TWD 25.20 | +1.20% | TWD 24.90 | TWD 25.45 | TWD 24.90 | 166.03K |
| 2026-06-17 | TWD 24.90 | +1.22% | TWD 24.60 | TWD 24.95 | TWD 24.60 | 149.00K |
| 2026-06-16 | TWD 24.60 | -1.01% | TWD 25.00 | TWD 25.00 | TWD 24.55 | 294.00K |
| 2026-06-15 | TWD 24.85 | -1.97% | TWD 25.35 | TWD 25.35 | TWD 24.85 | 333.00K |
| 2026-06-12 | TWD 25.35 | +2.22% | TWD 25.00 | TWD 25.95 | TWD 24.85 | 298.00K |
| 2026-06-11 | TWD 24.80 | -3.50% | TWD 25.80 | TWD 25.95 | TWD 24.70 | 439.02K |
| 2026-06-10 | TWD 25.70 | -5.17% | TWD 26.80 | TWD 26.80 | TWD 25.70 | 703.12K |
| 2026-06-09 | TWD 27.10 | +1.88% | TWD 26.85 | TWD 27.35 | TWD 26.80 | 136.01K |
| 2026-06-08 | TWD 26.60 | -2.74% | TWD 27.00 | TWD 27.30 | TWD 26.35 | 257.00K |
| 2026-06-05 | TWD 27.35 | -0.73% | TWD 28.20 | TWD 28.20 | TWD 27.30 | 202.66K |
| 2026-06-04 | TWD 27.55 | +2.04% | TWD 26.90 | TWD 27.60 | TWD 26.90 | 286.78K |
| 2026-06-03 | TWD 27.00 | +0.19% | TWD 26.95 | TWD 27.10 | TWD 26.40 | 556.00K |
| 2026-06-02 | TWD 26.95 | -0.19% | TWD 26.85 | TWD 27.00 | TWD 26.60 | 238.53K |
| 2026-06-01 | TWD 27.00 | -0.55% | TWD 27.20 | TWD 27.65 | TWD 26.15 | 414.00K |
| 2026-05-29 | TWD 27.15 | -0.55% | TWD 27.30 | TWD 27.60 | TWD 27.15 | 265.01K |
| 2026-05-28 | TWD 27.30 | +0.18% | TWD 27.50 | TWD 27.55 | TWD 27.00 | 296.00K |
| 2026-05-27 | TWD 27.25 | -0.73% | TWD 27.70 | TWD 27.80 | TWD 27.25 | 217.92K |
| 2026-05-26 | TWD 27.45 | -1.79% | TWD 27.95 | TWD 28.00 | TWD 27.40 | 382.73K |