Mycenax Biotech Inc. (TPEX:4726)
Taiwan
· Delayed Price · Currency is TWD 29.25
+0.15 (0.52%)
Apr 29, 2026, 1:30 PM CST
Mycenax Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.10 | 29.50 | 29.10 | 29.25 | 29.25 | 0.52% | 167,584 |
| Apr 28, 2026 | 29.35 | 29.35 | 28.55 | 29.10 | 29.10 | 1.22% | 247,853 |
| Apr 27, 2026 | 29.80 | 29.80 | 28.70 | 28.75 | 28.75 | -2.04% | 288,906 |
| Apr 24, 2026 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | -0.34% | 231,109 |
| Apr 23, 2026 | 30.05 | 30.05 | 29.15 | 29.45 | 29.45 | -1.34% | 421,707 |
| Apr 22, 2026 | 30.40 | 30.75 | 29.75 | 29.85 | 29.85 | 0.17% | 418,911 |
| Apr 21, 2026 | 29.80 | 30.10 | 29.55 | 29.80 | 29.80 | 0.17% | 235,372 |
| Apr 20, 2026 | 29.90 | 30.10 | 29.70 | 29.75 | 29.75 | -0.17% | 359,603 |
| Apr 17, 2026 | 30.35 | 30.45 | 29.65 | 29.80 | 29.80 | -1.81% | 535,554 |
| Apr 16, 2026 | 29.85 | 30.60 | 29.85 | 30.35 | 30.35 | 1.68% | 325,042 |
| Apr 15, 2026 | 30.00 | 30.05 | 29.75 | 29.85 | 29.85 | -0.17% | 368,985 |
| Apr 14, 2026 | 30.40 | 30.40 | 29.90 | 29.90 | 29.90 | -0.66% | 274,305 |
| Apr 13, 2026 | 30.60 | 30.90 | 30.00 | 30.10 | 30.10 | -1.63% | 332,098 |
| Apr 10, 2026 | 30.75 | 30.80 | 30.40 | 30.60 | 30.60 | -0.16% | 194,617 |
| Apr 9, 2026 | 30.70 | 31.00 | 30.55 | 30.65 | 30.65 | -0.16% | 215,010 |
| Apr 8, 2026 | 30.80 | 31.00 | 30.60 | 30.70 | 30.70 | -0.16% | 198,773 |
| Apr 7, 2026 | 31.40 | 31.40 | 30.35 | 30.75 | 30.75 | -2.07% | 285,964 |
| Apr 2, 2026 | 31.45 | 31.50 | 31.20 | 31.40 | 31.40 | -0.16% | 106,669 |
| Apr 1, 2026 | 30.85 | 31.50 | 30.85 | 31.45 | 31.45 | 1.94% | 207,063 |
| Mar 31, 2026 | 31.40 | 31.40 | 30.80 | 30.85 | 30.85 | -1.12% | 198,103 |
| Mar 30, 2026 | 32.00 | 32.00 | 31.15 | 31.20 | 31.20 | -2.50% | 210,567 |
| Mar 27, 2026 | 31.60 | 32.50 | 31.20 | 32.00 | 32.00 | 1.91% | 252,450 |
| Mar 26, 2026 | 31.90 | 32.35 | 31.40 | 31.40 | 31.40 | -0.32% | 177,413 |
| Mar 25, 2026 | 31.35 | 31.85 | 31.35 | 31.50 | 31.50 | 0.64% | 196,445 |
| Mar 24, 2026 | 31.40 | 31.95 | 31.05 | 31.30 | 31.30 | 0.97% | 150,354 |
| Mar 23, 2026 | 31.65 | 31.65 | 31.00 | 31.00 | 31.00 | -2.05% | 228,795 |
| Mar 20, 2026 | 32.70 | 32.70 | 31.60 | 31.65 | 31.65 | -3.21% | 329,177 |
| Mar 19, 2026 | 32.85 | 32.85 | 32.60 | 32.70 | 32.70 | -0.30% | 176,000 |
| Mar 18, 2026 | 32.75 | 32.85 | 32.10 | 32.80 | 32.80 | 0.61% | 314,239 |
| Mar 17, 2026 | 32.00 | 32.75 | 32.00 | 32.60 | 32.60 | 1.88% | 364,112 |
| Mar 16, 2026 | 32.00 | 32.35 | 31.30 | 32.00 | 32.00 | 0.95% | 267,334 |
| Mar 13, 2026 | 31.40 | 31.90 | 31.10 | 31.70 | 31.70 | 0.63% | 201,805 |
| Mar 12, 2026 | 31.80 | 31.80 | 31.10 | 31.50 | 31.50 | -0.79% | 248,362 |
| Mar 11, 2026 | 31.95 | 32.00 | 31.60 | 31.75 | 31.75 | -0.63% | 197,562 |
| Mar 10, 2026 | 33.25 | 33.30 | 31.45 | 31.95 | 31.95 | -3.33% | 499,969 |
| Mar 9, 2026 | 32.65 | 33.45 | 31.55 | 33.05 | 33.05 | 1.23% | 471,125 |
| Mar 6, 2026 | 32.50 | 33.30 | 32.50 | 32.65 | 32.65 | -0.46% | 141,484 |
| Mar 5, 2026 | 33.15 | 33.85 | 32.60 | 32.80 | 32.80 | -0.76% | 335,638 |
| Mar 4, 2026 | 33.25 | 33.60 | 31.65 | 33.05 | 33.05 | 1.69% | 574,050 |
| Mar 3, 2026 | 32.50 | 32.50 | 31.90 | 32.50 | 32.50 | -0.15% | 299,077 |
| Mar 2, 2026 | 31.90 | 33.05 | 31.90 | 32.55 | 32.55 | -1.36% | 214,453 |
| Feb 26, 2026 | 32.20 | 33.10 | 32.00 | 33.00 | 33.00 | 3.13% | 316,345 |
| Feb 25, 2026 | 32.30 | 32.50 | 31.90 | 32.00 | 32.00 | -0.93% | 271,985 |
| Feb 24, 2026 | 32.40 | 32.80 | 32.00 | 32.30 | 32.30 | -0.31% | 348,586 |
| Feb 23, 2026 | 32.95 | 32.95 | 32.00 | 32.40 | 32.40 | -0.15% | 274,773 |
| Feb 11, 2026 | 33.05 | 33.05 | 32.35 | 32.45 | 32.45 | -1.82% | 280,281 |
| Feb 10, 2026 | 33.50 | 34.50 | 32.90 | 33.05 | 33.05 | -3.36% | 264,593 |
| Feb 9, 2026 | 33.55 | 34.60 | 33.05 | 34.20 | 34.20 | 2.55% | 212,182 |
| Feb 6, 2026 | 33.50 | 33.50 | 32.35 | 33.35 | 33.35 | -0.45% | 226,665 |
| Feb 5, 2026 | 33.70 | 34.00 | 33.10 | 33.50 | 33.50 | -0.45% | 118,038 |
| Feb 4, 2026 | 33.00 | 34.10 | 32.80 | 33.65 | 33.65 | 2.12% | 222,888 |
| Feb 3, 2026 | 33.15 | 33.20 | 32.60 | 32.95 | 32.95 | -0.15% | 249,972 |
| Feb 2, 2026 | 34.15 | 34.15 | 32.75 | 33.00 | 33.00 | -3.37% | 325,773 |
| Jan 30, 2026 | 34.85 | 34.95 | 34.00 | 34.15 | 34.15 | -1.87% | 238,384 |
| Jan 29, 2026 | 35.50 | 35.50 | 34.70 | 34.80 | 34.80 | -1.14% | 271,266 |
| Jan 28, 2026 | 35.70 | 36.15 | 35.20 | 35.20 | 35.20 | -0.71% | 170,275 |
| Jan 27, 2026 | 35.30 | 35.70 | 34.85 | 35.45 | 35.45 | 0.14% | 299,319 |
| Jan 26, 2026 | 36.00 | 36.40 | 35.35 | 35.40 | 35.40 | -1.12% | 334,020 |
| Jan 23, 2026 | 34.85 | 36.20 | 34.85 | 35.80 | 35.80 | 2.73% | 416,831 |
| Jan 22, 2026 | 34.55 | 35.30 | 34.55 | 34.85 | 34.85 | 1.01% | 375,651 |
| Jan 21, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -3.23% | 311,507 |
| Jan 20, 2026 | 35.80 | 36.10 | 35.00 | 35.65 | 35.65 | -0.42% | 270,975 |
| Jan 19, 2026 | 36.80 | 37.00 | 35.80 | 35.80 | 35.80 | -0.56% | 537,938 |
| Jan 16, 2026 | 35.20 | 36.80 | 35.00 | 36.00 | 36.00 | 3.75% | 788,632 |
| Jan 15, 2026 | 34.40 | 34.90 | 34.10 | 34.70 | 34.70 | 1.76% | 336,251 |
| Jan 14, 2026 | 34.50 | 34.60 | 34.00 | 34.10 | 34.10 | - | 225,267 |
| Jan 13, 2026 | 33.80 | 34.55 | 33.80 | 34.10 | 34.10 | 0.59% | 255,764 |
| Jan 12, 2026 | 36.50 | 36.55 | 33.80 | 33.90 | 33.90 | -3.14% | 504,671 |
| Jan 9, 2026 | 34.40 | 36.45 | 34.30 | 35.00 | 35.00 | 1.74% | 1,359,677 |
| Jan 8, 2026 | 33.65 | 34.40 | 33.65 | 34.40 | 34.40 | 9.90% | 663,353 |
| Jan 7, 2026 | 31.45 | 31.50 | 31.10 | 31.30 | 31.30 | -0.48% | 187,255 |
| Jan 6, 2026 | 30.90 | 31.50 | 30.80 | 31.45 | 31.45 | 2.44% | 208,690 |
| Jan 5, 2026 | 31.95 | 32.05 | 30.65 | 30.70 | 30.70 | -3.91% | 311,879 |
| Jan 2, 2026 | 32.20 | 32.45 | 31.70 | 31.95 | 31.95 | 1.11% | 206,755 |
| Dec 31, 2025 | 33.00 | 33.00 | 31.55 | 31.60 | 31.60 | -1.25% | 224,106 |
| Dec 30, 2025 | 31.10 | 32.15 | 31.00 | 32.00 | 32.00 | 2.40% | 429,004 |
| Dec 29, 2025 | 30.85 | 31.90 | 30.60 | 31.25 | 31.25 | 2.12% | 259,012 |
| Dec 26, 2025 | 30.50 | 30.95 | 30.20 | 30.60 | 30.60 | 0.49% | 232,898 |
| Dec 24, 2025 | 30.50 | 30.85 | 30.40 | 30.45 | 30.45 | -0.16% | 144,736 |
| Dec 23, 2025 | 30.60 | 30.90 | 30.30 | 30.50 | 30.50 | - | 154,396 |
| Dec 22, 2025 | 31.50 | 31.75 | 30.45 | 30.50 | 30.50 | -3.02% | 461,067 |
| Dec 19, 2025 | 31.40 | 31.65 | 31.35 | 31.45 | 31.45 | 0.32% | 86,427 |
| Dec 18, 2025 | 31.60 | 31.60 | 31.25 | 31.35 | 31.35 | -0.79% | 156,307 |
| Dec 17, 2025 | 32.00 | 32.30 | 31.50 | 31.60 | 31.60 | -0.16% | 131,226 |
| Dec 16, 2025 | 32.10 | 32.15 | 31.50 | 31.65 | 31.65 | -0.78% | 98,815 |
| Dec 15, 2025 | 32.40 | 32.40 | 31.70 | 31.90 | 31.90 | -1.54% | 231,420 |
| Dec 12, 2025 | 32.20 | 32.50 | 32.00 | 32.40 | 32.40 | 0.93% | 144,092 |
| Dec 11, 2025 | 32.30 | 32.35 | 32.10 | 32.10 | 32.10 | -0.31% | 134,167 |
| Dec 10, 2025 | 33.95 | 34.40 | 32.10 | 32.20 | 32.20 | -5.29% | 413,552 |
| Dec 9, 2025 | 32.35 | 34.30 | 32.35 | 34.00 | 34.00 | 4.94% | 425,000 |
| Dec 8, 2025 | 32.30 | 32.65 | 32.30 | 32.40 | 32.40 | - | 121,448 |
| Dec 5, 2025 | 32.70 | 32.95 | 32.35 | 32.40 | 32.40 | -0.92% | 91,669 |
| Dec 4, 2025 | 32.25 | 32.90 | 32.20 | 32.70 | 32.70 | 1.40% | 72,531 |
| Dec 3, 2025 | 33.10 | 33.15 | 32.25 | 32.25 | 32.25 | -0.77% | 149,051 |
| Dec 2, 2025 | 32.30 | 33.00 | 32.30 | 32.50 | 32.50 | 0.93% | 180,842 |
| Dec 1, 2025 | 32.95 | 32.95 | 32.10 | 32.20 | 32.20 | -2.28% | 124,291 |
| Nov 28, 2025 | 32.40 | 33.15 | 32.30 | 32.95 | 32.95 | 1.70% | 103,011 |
| Nov 27, 2025 | 33.40 | 33.40 | 31.60 | 32.40 | 32.40 | -1.22% | 84,185 |
| Nov 26, 2025 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 4.29% | 286,518 |
| Nov 25, 2025 | 31.70 | 32.00 | 31.35 | 31.45 | 31.45 | -0.79% | 228,429 |