Advagene Biopharma Co., Ltd. 6709
TPEX · Taiwan · Health Technology
TWD 24.00-0.50 (-2.04%)
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 24.00 | -2.04% | TWD 24.50 | TWD 24.50 | TWD 23.50 | 80.18K |
| 2026-10-01 | TWD 24.50 | -0.81% | TWD 25.00 | TWD 25.00 | TWD 23.90 | 37.82K |
| 2026-09-30 | TWD 24.70 | +1.23% | TWD 25.00 | TWD 25.00 | TWD 24.05 | 6.97K |
| 2026-09-29 | TWD 24.40 | -2.40% | TWD 25.10 | TWD 25.10 | TWD 24.05 | 19.78K |
| 2026-09-24 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 24.30 | 20.02K |
| 2026-09-23 | TWD 25.00 | +1.63% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 1 |
| 2026-09-22 | TWD 24.60 | -0.61% | TWD 24.85 | TWD 24.85 | TWD 24.35 | 22.10K |
| 2026-09-21 | TWD 24.75 | +3.34% | TWD 23.80 | TWD 24.85 | TWD 23.75 | 15.05K |
| 2026-09-18 | TWD 23.95 | +1.05% | TWD 23.70 | TWD 24.15 | TWD 23.70 | 21.98K |
| 2026-09-17 | TWD 23.70 | -3.85% | TWD 24.70 | TWD 24.70 | TWD 23.70 | 3.00K |
| 2026-09-16 | TWD 24.65 | +0.82% | TWD 24.65 | TWD 24.65 | TWD 24.65 | 1.00K |
| 2026-09-15 | TWD 24.45 | +2.73% | TWD 24.30 | TWD 24.45 | TWD 23.60 | 6.10K |
| 2026-09-14 | TWD 23.80 | -3.05% | TWD 23.80 | TWD 23.90 | TWD 23.70 | 18.32K |
| 2026-09-11 | TWD 24.55 | +2.29% | TWD 24.20 | TWD 24.55 | TWD 24.00 | 4.00K |
| 2026-09-10 | TWD 24.00 | -2.04% | TWD 24.50 | TWD 24.60 | TWD 23.95 | 15.00K |
| 2026-09-09 | TWD 24.50 | -0.41% | TWD 24.60 | TWD 24.60 | TWD 23.90 | 6.20K |
| 2026-09-08 | TWD 24.60 | -1.60% | TWD 24.35 | TWD 24.60 | TWD 24.00 | 52.74K |
| 2026-09-07 | TWD 25.00 | 0.00% | TWD 24.45 | TWD 25.00 | TWD 24.40 | 4.00K |
| 2026-09-04 | TWD 25.00 | 0.00% | TWD 24.40 | TWD 25.60 | TWD 24.30 | 27.41K |
| 2026-09-03 | TWD 25.00 | +1.63% | TWD 24.40 | TWD 25.00 | TWD 24.40 | 3.00K |
| 2026-09-02 | TWD 24.60 | -2.38% | TWD 24.00 | TWD 25.10 | TWD 24.00 | 18.96K |
| 2026-09-01 | TWD 25.20 | +3.07% | TWD 25.20 | TWD 25.20 | TWD 25.20 | 1 |
| 2026-08-31 | TWD 24.45 | -3.74% | TWD 24.35 | TWD 24.50 | TWD 24.05 | 35.40K |
| 2026-08-28 | TWD 25.40 | -0.39% | TWD 24.50 | TWD 25.50 | TWD 24.50 | 3.00K |
| 2026-08-27 | TWD 25.50 | -1.35% | TWD 26.00 | TWD 26.00 | TWD 24.70 | 6.11K |
| 2026-08-26 | TWD 25.85 | +1.37% | TWD 25.75 | TWD 25.85 | TWD 25.20 | 9.54K |
| 2026-08-25 | TWD 25.50 | +2.41% | TWD 25.50 | TWD 25.75 | TWD 25.00 | 17.32K |
| 2026-08-24 | TWD 24.90 | -1.58% | TWD 24.25 | TWD 25.50 | TWD 24.25 | 5.31K |
| 2026-08-21 | TWD 25.30 | -4.71% | TWD 25.80 | TWD 25.80 | TWD 24.25 | 20.10K |
| 2026-08-20 | TWD 26.55 | +9.26% | TWD 24.00 | TWD 28.10 | TWD 23.90 | 1.57M |
| 2026-08-19 | TWD 24.30 | +1.25% | TWD 24.50 | TWD 24.50 | TWD 24.30 | 4.00K |
| 2026-08-18 | TWD 24.00 | -2.04% | TWD 24.40 | TWD 24.50 | TWD 23.90 | 37.10K |
| 2026-08-17 | TWD 24.50 | -2.00% | TWD 24.90 | TWD 24.95 | TWD 24.50 | 39.50K |
| 2026-08-14 | TWD 25.00 | -3.47% | TWD 25.00 | TWD 26.20 | TWD 24.90 | 40.24K |
| 2026-08-13 | TWD 25.90 | -1.52% | TWD 25.10 | TWD 25.90 | TWD 25.10 | 9.00K |
| 2026-08-12 | TWD 26.30 | +1.15% | TWD 26.20 | TWD 26.30 | TWD 25.10 | 13.00K |
| 2026-08-11 | TWD 26.00 | -1.89% | TWD 26.20 | TWD 26.20 | TWD 25.90 | 18.00K |
| 2026-08-10 | TWD 26.50 | +2.32% | TWD 26.50 | TWD 26.55 | TWD 25.95 | 6.10K |
| 2026-08-07 | TWD 25.90 | -0.38% | TWD 26.25 | TWD 26.35 | TWD 25.90 | 83.00K |
| 2026-08-06 | TWD 26.00 | +0.39% | TWD 25.90 | TWD 26.20 | TWD 25.70 | 84.20K |
| 2026-08-05 | TWD 25.90 | +5.07% | TWD 25.75 | TWD 26.65 | TWD 25.75 | 88.14K |
| 2026-08-04 | TWD 24.65 | -1.00% | TWD 23.80 | TWD 25.90 | TWD 23.80 | 60.26K |
| 2026-08-03 | TWD 24.90 | +6.87% | TWD 22.70 | TWD 24.90 | TWD 22.50 | 67.00K |
| 2026-07-31 | TWD 23.30 | 0.00% | TWD 23.05 | TWD 23.40 | TWD 22.80 | 77.58K |
| 2026-07-30 | TWD 23.30 | +0.65% | TWD 23.30 | TWD 23.75 | TWD 23.20 | 50.07K |
| 2026-07-29 | TWD 23.15 | -1.49% | TWD 23.60 | TWD 23.60 | TWD 22.65 | 69.40K |
| 2026-07-28 | TWD 23.50 | -1.67% | TWD 24.20 | TWD 24.20 | TWD 23.30 | 33.40K |
| 2026-07-27 | TWD 23.90 | -0.42% | TWD 23.75 | TWD 23.90 | TWD 23.70 | 22.00K |
| 2026-07-24 | TWD 24.00 | -4.00% | TWD 23.85 | TWD 25.00 | TWD 23.80 | 8.25K |
| 2026-07-23 | TWD 25.00 | +2.46% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 1.80K |
| 2026-07-22 | TWD 24.40 | +1.24% | TWD 23.90 | TWD 25.10 | TWD 23.50 | 26.10K |
| 2026-07-21 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.30 | TWD 24.00 | 15.01K |
| 2026-07-20 | TWD 24.10 | -0.21% | TWD 24.10 | TWD 24.10 | TWD 23.40 | 32.50K |
| 2026-07-17 | TWD 24.15 | -0.82% | TWD 24.30 | TWD 24.50 | TWD 23.90 | 70.65K |
| 2026-07-16 | TWD 24.35 | -0.81% | TWD 24.35 | TWD 24.35 | TWD 24.35 | 2.00K |
| 2026-07-15 | TWD 24.55 | +0.41% | TWD 24.20 | TWD 24.65 | TWD 24.20 | 36.00K |
| 2026-07-14 | TWD 24.45 | -1.81% | TWD 24.60 | TWD 24.60 | TWD 24.00 | 27.00K |
| 2026-07-13 | TWD 24.90 | -1.58% | TWD 25.20 | TWD 25.40 | TWD 24.90 | 35.25K |
| 2026-07-10 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 0 |
| 2026-07-09 | TWD 25.30 | +1.20% | TWD 25.65 | TWD 25.65 | TWD 24.75 | 22.01K |
| 2026-07-08 | TWD 25.00 | -0.40% | TWD 25.00 | TWD 25.20 | TWD 24.40 | 44.00K |
| 2026-07-07 | TWD 25.10 | +2.45% | TWD 24.40 | TWD 25.10 | TWD 23.80 | 53.45K |
| 2026-07-06 | TWD 24.50 | -2.58% | TWD 24.00 | TWD 25.25 | TWD 24.00 | 98.44K |
| 2026-07-03 | TWD 25.15 | +0.20% | TWD 24.90 | TWD 25.15 | TWD 24.50 | 34.01K |
| 2026-07-02 | TWD 25.10 | -0.79% | TWD 24.60 | TWD 25.10 | TWD 24.60 | 17.00K |
| 2026-07-01 | TWD 25.30 | +2.22% | TWD 25.70 | TWD 25.70 | TWD 24.70 | 8.50K |
| 2026-06-30 | TWD 24.75 | -1.59% | TWD 25.00 | TWD 25.15 | TWD 24.55 | 37.13K |
| 2026-06-29 | TWD 25.15 | +3.93% | TWD 24.25 | TWD 26.00 | TWD 24.20 | 32.52K |
| 2026-06-26 | TWD 24.20 | -2.81% | TWD 24.25 | TWD 25.10 | TWD 24.20 | 103.31K |
| 2026-06-25 | TWD 24.90 | -0.20% | TWD 25.00 | TWD 25.00 | TWD 24.90 | 28.00K |
| 2026-06-24 | TWD 24.95 | -1.38% | TWD 25.50 | TWD 25.55 | TWD 24.25 | 87.78K |
| 2026-06-23 | TWD 25.30 | +3.27% | TWD 25.00 | TWD 25.40 | TWD 24.45 | 102.44K |
| 2026-06-22 | TWD 24.50 | -2.39% | TWD 24.85 | TWD 25.00 | TWD 23.85 | 90.00K |
| 2026-06-18 | TWD 25.10 | 0.00% | TWD 24.70 | TWD 25.10 | TWD 24.70 | 64.67K |
| 2026-06-17 | TWD 25.10 | +0.40% | TWD 24.80 | TWD 25.10 | TWD 24.70 | 28.15K |
| 2026-06-16 | TWD 25.00 | +0.20% | TWD 25.00 | TWD 25.50 | TWD 24.80 | 62.90K |
| 2026-06-15 | TWD 24.95 | -0.20% | TWD 24.90 | TWD 25.00 | TWD 24.65 | 56.10K |
| 2026-06-12 | TWD 25.00 | +1.63% | TWD 25.20 | TWD 25.30 | TWD 24.60 | 41.61K |
| 2026-06-11 | TWD 24.60 | +0.41% | TWD 25.00 | TWD 25.25 | TWD 24.60 | 57.00K |
| 2026-06-10 | TWD 24.50 | -1.61% | TWD 25.40 | TWD 25.90 | TWD 24.00 | 94.50K |
| 2026-06-09 | TWD 24.90 | -0.80% | TWD 25.05 | TWD 25.30 | TWD 24.90 | 22.94K |
| 2026-06-08 | TWD 25.10 | -0.40% | TWD 24.80 | TWD 25.25 | TWD 24.30 | 43.81K |
| 2026-06-05 | TWD 25.20 | -0.59% | TWD 25.10 | TWD 25.30 | TWD 25.10 | 62.70K |
| 2026-06-04 | TWD 25.35 | +1.00% | TWD 25.10 | TWD 25.60 | TWD 25.10 | 79.85K |
| 2026-06-03 | TWD 25.10 | -0.59% | TWD 25.00 | TWD 25.50 | TWD 24.90 | 262.50K |
| 2026-06-02 | TWD 25.25 | -1.17% | TWD 25.70 | TWD 25.70 | TWD 25.25 | 88.14K |
| 2026-06-01 | TWD 25.55 | -1.35% | TWD 25.60 | TWD 25.75 | TWD 25.15 | 220.82K |
| 2026-05-29 | TWD 25.90 | +1.37% | TWD 25.70 | TWD 26.00 | TWD 25.70 | 19.00K |
| 2026-05-28 | TWD 25.55 | -0.97% | TWD 25.60 | TWD 26.15 | TWD 25.55 | 68.15K |
| 2026-05-27 | TWD 25.80 | -0.77% | TWD 25.70 | TWD 26.50 | TWD 25.55 | 185.65K |