GlycoNex Incorporation (TPEX:4168)
Taiwan
· Delayed Price · Currency is TWD 23.50
+0.45 (1.95%)
Apr 29, 2026, 1:30 PM CST
GlycoNex Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.00 | 23.85 | 23.00 | 23.50 | 23.50 | 1.95% | 161,420 |
| Apr 28, 2026 | 22.60 | 23.30 | 22.60 | 23.05 | 23.05 | 1.99% | 93,035 |
| Apr 27, 2026 | 22.40 | 22.65 | 22.10 | 22.60 | 22.60 | - | 184,045 |
| Apr 24, 2026 | 22.40 | 23.15 | 22.40 | 22.60 | 22.60 | -2.16% | 260,043 |
| Apr 23, 2026 | 24.00 | 24.00 | 22.70 | 23.10 | 23.10 | -2.94% | 260,333 |
| Apr 22, 2026 | 23.65 | 23.85 | 23.60 | 23.80 | 23.80 | 0.63% | 144,935 |
| Apr 21, 2026 | 23.80 | 24.00 | 23.65 | 23.65 | 23.65 | -0.42% | 138,875 |
| Apr 20, 2026 | 24.05 | 24.10 | 23.50 | 23.75 | 23.75 | -0.21% | 289,082 |
| Apr 17, 2026 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | -1.24% | 180,621 |
| Apr 16, 2026 | 24.45 | 24.50 | 23.95 | 24.10 | 24.10 | -1.43% | 217,853 |
| Apr 15, 2026 | 23.60 | 24.45 | 23.60 | 24.45 | 24.45 | 2.73% | 235,516 |
| Apr 14, 2026 | 23.85 | 23.90 | 23.25 | 23.80 | 23.80 | 2.15% | 189,767 |
| Apr 13, 2026 | 22.65 | 23.60 | 22.65 | 23.30 | 23.30 | 2.19% | 155,735 |
| Apr 10, 2026 | 23.00 | 23.15 | 22.70 | 22.80 | 22.80 | -0.44% | 159,993 |
| Apr 9, 2026 | 22.95 | 22.95 | 22.60 | 22.90 | 22.90 | -1.08% | 271,122 |
| Apr 8, 2026 | 23.80 | 23.80 | 22.90 | 23.15 | 23.15 | 0.22% | 151,342 |
| Apr 7, 2026 | 23.60 | 23.70 | 23.00 | 23.10 | 23.10 | -1.28% | 65,937 |
| Apr 2, 2026 | 23.35 | 23.65 | 23.15 | 23.40 | 23.40 | 0.43% | 127,040 |
| Apr 1, 2026 | 23.50 | 24.00 | 23.10 | 23.30 | 23.30 | 1.08% | 83,786 |
| Mar 31, 2026 | 23.50 | 23.85 | 23.05 | 23.05 | 23.05 | -3.35% | 190,095 |
| Mar 30, 2026 | 24.80 | 24.80 | 23.80 | 23.85 | 23.85 | -3.83% | 121,568 |
| Mar 27, 2026 | 24.70 | 25.00 | 24.45 | 24.80 | 24.80 | - | 125,172 |
| Mar 26, 2026 | 24.80 | 25.00 | 24.65 | 24.80 | 24.80 | -0.20% | 141,147 |
| Mar 25, 2026 | 24.30 | 24.85 | 24.20 | 24.85 | 24.85 | 2.26% | 214,236 |
| Mar 24, 2026 | 24.30 | 24.50 | 23.60 | 24.30 | 24.30 | 3.62% | 386,176 |
| Mar 23, 2026 | 23.00 | 23.80 | 23.00 | 23.45 | 23.45 | -0.64% | 206,876 |
| Mar 20, 2026 | 23.45 | 24.00 | 23.15 | 23.60 | 23.60 | 0.64% | 128,264 |
| Mar 19, 2026 | 23.85 | 23.90 | 23.20 | 23.45 | 23.45 | -1.88% | 245,256 |
| Mar 18, 2026 | 24.00 | 24.15 | 23.85 | 23.90 | 23.90 | -0.42% | 211,331 |
| Mar 17, 2026 | 24.70 | 24.70 | 23.60 | 24.00 | 24.00 | -0.83% | 177,577 |
| Mar 16, 2026 | 23.90 | 24.20 | 23.75 | 24.20 | 24.20 | - | 187,757 |
| Mar 13, 2026 | 24.30 | 24.35 | 23.80 | 24.20 | 24.20 | -0.41% | 119,423 |
| Mar 12, 2026 | 24.85 | 24.85 | 24.00 | 24.30 | 24.30 | -1.42% | 224,885 |
| Mar 11, 2026 | 24.20 | 24.85 | 24.00 | 24.65 | 24.65 | 1.86% | 214,750 |
| Mar 10, 2026 | 24.20 | 24.40 | 23.80 | 24.20 | 24.20 | 0.83% | 93,075 |
| Mar 9, 2026 | 22.70 | 24.00 | 22.70 | 24.00 | 24.00 | -4.19% | 205,455 |
| Mar 6, 2026 | 24.65 | 25.30 | 24.30 | 25.05 | 25.05 | 1.62% | 177,738 |
| Mar 5, 2026 | 24.30 | 25.20 | 24.30 | 24.65 | 24.65 | 0.61% | 172,656 |
| Mar 4, 2026 | 24.35 | 24.50 | 23.30 | 24.50 | 24.50 | -1.21% | 402,044 |
| Mar 3, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -2.36% | 325,819 |
| Mar 2, 2026 | 25.00 | 26.10 | 25.00 | 25.40 | 25.40 | -3.05% | 250,559 |
| Feb 26, 2026 | 26.10 | 26.50 | 25.90 | 26.20 | 26.20 | -0.19% | 381,525 |
| Feb 25, 2026 | 26.70 | 26.70 | 26.05 | 26.25 | 26.25 | -0.94% | 258,191 |
| Feb 24, 2026 | 26.70 | 27.35 | 26.15 | 26.50 | 26.50 | -0.56% | 495,797 |
| Feb 23, 2026 | 26.65 | 26.70 | 26.00 | 26.65 | 26.65 | 2.30% | 358,498 |
| Feb 11, 2026 | 26.40 | 26.80 | 26.00 | 26.05 | 26.05 | -1.88% | 343,076 |
| Feb 10, 2026 | 27.30 | 27.30 | 26.25 | 26.55 | 26.55 | 0.19% | 190,313 |
| Feb 9, 2026 | 26.80 | 27.10 | 26.20 | 26.50 | 26.50 | -1.12% | 396,255 |
| Feb 6, 2026 | 27.45 | 27.45 | 26.30 | 26.80 | 26.80 | -2.37% | 412,800 |
| Feb 5, 2026 | 27.55 | 28.35 | 27.40 | 27.45 | 27.45 | -0.36% | 404,634 |
| Feb 4, 2026 | 27.40 | 28.60 | 27.25 | 27.55 | 27.55 | 0.55% | 400,717 |
| Feb 3, 2026 | 27.55 | 27.95 | 27.35 | 27.40 | 27.40 | -0.54% | 365,248 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.30 | 27.55 | 27.55 | -4.67% | 548,769 |
| Jan 30, 2026 | 29.20 | 29.20 | 27.95 | 28.90 | 28.90 | -1.03% | 631,718 |
| Jan 29, 2026 | 28.65 | 29.20 | 28.20 | 29.20 | 29.20 | 2.10% | 689,226 |
| Jan 28, 2026 | 29.20 | 29.70 | 28.50 | 28.60 | 28.60 | -1.38% | 545,888 |
| Jan 27, 2026 | 28.25 | 29.35 | 28.05 | 29.00 | 29.00 | 2.65% | 587,371 |
| Jan 26, 2026 | 28.80 | 29.30 | 28.25 | 28.25 | 28.25 | -1.91% | 571,414 |
| Jan 23, 2026 | 28.80 | 29.30 | 28.40 | 28.80 | 28.80 | -0.69% | 661,315 |
| Jan 22, 2026 | 29.40 | 29.70 | 28.60 | 29.00 | 29.00 | -1.36% | 719,125 |
| Jan 21, 2026 | 28.40 | 30.00 | 28.00 | 29.40 | 29.40 | 2.80% | 1,093,306 |
| Jan 20, 2026 | 28.80 | 29.40 | 28.20 | 28.60 | 28.60 | -1.38% | 1,127,402 |
| Jan 19, 2026 | 28.10 | 29.50 | 28.00 | 29.00 | 29.00 | 4.13% | 1,923,667 |
| Jan 16, 2026 | 26.55 | 28.90 | 26.40 | 27.85 | 27.85 | 5.29% | 1,282,463 |
| Jan 15, 2026 | 27.00 | 27.00 | 26.10 | 26.45 | 26.45 | -0.38% | 268,454 |
| Jan 14, 2026 | 26.45 | 27.00 | 26.05 | 26.55 | 26.55 | 0.38% | 427,031 |
| Jan 13, 2026 | 26.95 | 26.95 | 25.50 | 26.45 | 26.45 | -0.19% | 424,382 |
| Jan 12, 2026 | 26.65 | 27.10 | 25.95 | 26.50 | 26.50 | -0.56% | 532,518 |
| Jan 9, 2026 | 25.95 | 27.00 | 25.65 | 26.65 | 26.65 | 3.09% | 320,994 |
| Jan 8, 2026 | 25.65 | 26.10 | 25.65 | 25.85 | 25.85 | 0.78% | 271,773 |
| Jan 7, 2026 | 25.20 | 26.00 | 25.20 | 25.65 | 25.65 | 0.98% | 212,443 |
| Jan 6, 2026 | 25.90 | 26.00 | 25.20 | 25.40 | 25.40 | -1.93% | 316,014 |
| Jan 5, 2026 | 26.30 | 26.30 | 25.35 | 25.90 | 25.90 | -1.52% | 461,032 |
| Jan 2, 2026 | 25.75 | 26.40 | 25.55 | 26.30 | 26.30 | 2.14% | 365,189 |
| Dec 31, 2025 | 25.90 | 25.95 | 25.15 | 25.75 | 25.75 | -0.58% | 357,729 |
| Dec 30, 2025 | 26.20 | 26.20 | 25.15 | 25.90 | 25.90 | 1.17% | 330,548 |
| Dec 29, 2025 | 26.10 | 26.90 | 25.35 | 25.60 | 25.60 | -5.88% | 617,535 |
| Dec 26, 2025 | 26.85 | 27.60 | 26.40 | 27.20 | 27.20 | 0.55% | 1,183,990 |
| Dec 24, 2025 | 25.00 | 27.20 | 24.90 | 27.05 | 27.05 | 9.07% | 1,517,331 |
| Dec 23, 2025 | 25.00 | 25.15 | 24.60 | 24.80 | 24.80 | -0.80% | 237,752 |
| Dec 22, 2025 | 25.40 | 25.40 | 24.55 | 25.00 | 25.00 | 0.40% | 311,283 |
| Dec 19, 2025 | 25.10 | 25.40 | 24.30 | 24.90 | 24.90 | -1.19% | 381,606 |
| Dec 18, 2025 | 23.30 | 25.40 | 23.30 | 25.20 | 25.20 | 7.23% | 834,950 |
| Dec 17, 2025 | 24.80 | 25.05 | 23.00 | 23.50 | 23.50 | -8.02% | 940,130 |
| Dec 16, 2025 | 24.00 | 25.80 | 23.65 | 25.55 | 25.55 | 8.03% | 1,732,491 |
| Dec 15, 2025 | 21.50 | 23.65 | 21.50 | 23.65 | 23.65 | 10.00% | 860,156 |
| Dec 12, 2025 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 112,949 |
| Dec 11, 2025 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | -0.46% | 73,372 |
| Dec 10, 2025 | 22.00 | 22.00 | 21.45 | 21.60 | 21.60 | -0.92% | 161,232 |
| Dec 9, 2025 | 21.70 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 152,298 |
| Dec 8, 2025 | 21.65 | 21.75 | 21.40 | 21.60 | 21.60 | -0.46% | 118,478 |
| Dec 5, 2025 | 21.85 | 22.00 | 21.40 | 21.70 | 21.70 | -0.69% | 120,991 |
| Dec 4, 2025 | 21.20 | 22.15 | 21.20 | 21.85 | 21.85 | 0.69% | 240,335 |
| Dec 3, 2025 | 21.75 | 21.75 | 21.25 | 21.70 | 21.70 | -0.46% | 125,066 |
| Dec 2, 2025 | 21.15 | 22.20 | 21.15 | 21.80 | 21.80 | 3.07% | 110,522 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.15 | 21.15 | 21.15 | -1.63% | 49,115 |
| Nov 28, 2025 | 21.45 | 21.55 | 21.20 | 21.50 | 21.50 | 0.23% | 77,640 |
| Nov 27, 2025 | 21.35 | 21.50 | 21.10 | 21.45 | 21.45 | 0.47% | 82,810 |
| Nov 26, 2025 | 21.15 | 21.70 | 21.15 | 21.35 | 21.35 | 0.95% | 86,764 |
| Nov 25, 2025 | 20.90 | 21.25 | 20.90 | 21.15 | 21.15 | 1.20% | 80,186 |