Advagene Biopharma Co., Ltd. (TPEX:6709)
Taiwan
· Delayed Price · Currency is TWD 29.95
-0.90 (-2.92%)
Mar 10, 2026, 12:39 PM CST
Advagene Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.90 | 30.90 | 29.80 | 30.75 | 30.75 | -0.49% | 50,063 |
| Mar 5, 2026 | 31.05 | 31.50 | 30.80 | 30.90 | 30.90 | -0.48% | 59,702 |
| Mar 4, 2026 | 32.00 | 33.10 | 30.85 | 31.05 | 31.05 | -5.91% | 115,959 |
| Mar 3, 2026 | 33.55 | 33.85 | 32.15 | 33.00 | 33.00 | -0.15% | 98,137 |
| Mar 2, 2026 | 33.80 | 33.95 | 33.00 | 33.05 | 33.05 | -0.60% | 119,518 |
| Feb 26, 2026 | 33.50 | 34.00 | 33.25 | 33.25 | 33.25 | -4.73% | 95,584 |
| Feb 25, 2026 | 35.65 | 35.65 | 33.85 | 34.90 | 34.90 | -0.71% | 84,457 |
| Feb 24, 2026 | 35.05 | 36.15 | 34.50 | 35.15 | 35.15 | 0.29% | 524,599 |
| Feb 23, 2026 | 31.75 | 35.10 | 30.60 | 35.05 | 35.05 | 10.39% | 91,283 |
| Feb 11, 2026 | 31.90 | 31.95 | 31.10 | 31.75 | 31.75 | 0.47% | 20,922 |
| Feb 10, 2026 | 32.90 | 32.90 | 30.90 | 31.60 | 31.60 | -1.10% | 94,074 |
| Feb 9, 2026 | 33.15 | 33.25 | 31.95 | 31.95 | 31.95 | -3.47% | 36,040 |
| Feb 6, 2026 | 33.30 | 33.30 | 31.85 | 33.10 | 33.10 | 3.28% | 38,714 |
| Feb 5, 2026 | 33.45 | 33.60 | 32.05 | 32.05 | 32.05 | -3.17% | 34,020 |
| Feb 4, 2026 | 32.10 | 33.65 | 32.10 | 33.10 | 33.10 | -1.19% | 32,508 |
| Feb 3, 2026 | 32.55 | 33.70 | 32.15 | 33.50 | 33.50 | 2.92% | 40,868 |
| Feb 2, 2026 | 33.45 | 33.80 | 31.90 | 32.55 | 32.55 | -2.25% | 120,060 |
| Jan 30, 2026 | 34.40 | 34.90 | 32.90 | 33.30 | 33.30 | -4.58% | 321,889 |
| Jan 29, 2026 | 34.35 | 35.50 | 34.20 | 34.90 | 34.90 | 0.87% | 635,912 |
| Jan 28, 2026 | 31.00 | 35.15 | 30.50 | 34.60 | 34.60 | 11.79% | 588,102 |
| Jan 27, 2026 | 29.05 | 31.10 | 29.05 | 30.95 | 30.95 | 7.09% | 157,860 |
| Jan 26, 2026 | 28.45 | 29.30 | 28.30 | 28.90 | 28.90 | 1.94% | 57,058 |
| Jan 23, 2026 | 28.40 | 28.50 | 28.15 | 28.35 | 28.35 | - | 74,705 |
| Jan 22, 2026 | 26.50 | 29.25 | 26.35 | 28.35 | 28.35 | 7.59% | 185,268 |
| Jan 21, 2026 | 26.40 | 26.45 | 26.25 | 26.35 | 26.35 | 0.57% | 12,882 |
| Jan 20, 2026 | 25.80 | 26.40 | 25.45 | 26.20 | 26.20 | 2.95% | 64,004 |
| Jan 19, 2026 | 25.80 | 26.10 | 25.30 | 25.45 | 25.45 | -2.49% | 108,812 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | -1.14% | 59,154 |
| Jan 15, 2026 | 26.40 | 26.40 | 26.05 | 26.40 | 26.40 | 0.38% | 38,203 |
| Jan 14, 2026 | 26.30 | 26.50 | 26.10 | 26.30 | 26.30 | -0.75% | 60,001 |
| Jan 13, 2026 | 26.60 | 26.70 | 26.40 | 26.50 | 26.50 | -1.12% | 80,500 |
| Jan 12, 2026 | 26.80 | 26.90 | 26.60 | 26.80 | 26.80 | - | 21,276 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 40,101 |
| Jan 8, 2026 | 27.30 | 27.30 | 26.60 | 27.00 | 27.00 | -1.10% | 55,201 |
| Jan 7, 2026 | 27.20 | 27.30 | 27.10 | 27.30 | 27.30 | -0.36% | 26,041 |
| Jan 6, 2026 | 27.80 | 27.90 | 27.25 | 27.40 | 27.40 | -1.79% | 62,489 |
| Jan 5, 2026 | 27.50 | 28.10 | 27.50 | 27.90 | 27.90 | 1.09% | 4,052 |
| Jan 2, 2026 | 27.75 | 28.10 | 27.50 | 27.60 | 27.60 | -1.60% | 66,454 |
| Dec 31, 2025 | 28.05 | 28.05 | 27.60 | 28.05 | 28.05 | 0.36% | 23,294 |
| Dec 30, 2025 | 28.40 | 28.40 | 27.65 | 27.95 | 27.95 | 0.54% | 19,003 |
| Dec 29, 2025 | 27.70 | 27.90 | 27.60 | 27.80 | 27.80 | -0.71% | 85,130 |
| Dec 26, 2025 | 27.95 | 28.20 | 27.70 | 28.00 | 28.00 | 1.45% | 55,953 |
| Dec 24, 2025 | 27.80 | 28.85 | 27.55 | 27.60 | 27.60 | -3.16% | 63,603 |
| Dec 23, 2025 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 10,002 |
| Dec 22, 2025 | 28.95 | 29.00 | 27.90 | 29.00 | 29.00 | 3.20% | 1,002 |
| Dec 19, 2025 | 28.20 | 28.20 | 27.90 | 28.10 | 28.10 | -0.35% | 16,131 |
| Dec 18, 2025 | 28.10 | 28.20 | 27.90 | 28.20 | 28.20 | 0.89% | 27,102 |
| Dec 17, 2025 | 27.95 | 28.80 | 27.85 | 27.95 | 27.95 | -3.45% | 70,611 |
| Dec 16, 2025 | 28.20 | 28.95 | 28.00 | 28.95 | 28.95 | 1.58% | 18,002 |
| Dec 15, 2025 | 28.65 | 29.80 | 28.40 | 28.50 | 28.50 | -4.68% | 37,303 |
| Dec 12, 2025 | 29.30 | 29.90 | 28.65 | 29.90 | 29.90 | 2.22% | 2,302 |
| Dec 11, 2025 | 30.05 | 30.05 | 28.90 | 29.25 | 29.25 | -2.50% | 59,956 |
| Dec 10, 2025 | 30.00 | 30.45 | 29.40 | 30.00 | 30.00 | - | 30,204 |
| Dec 9, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 2.39% | 3,203 |
| Dec 8, 2025 | 30.50 | 30.60 | 29.20 | 29.30 | 29.30 | -3.14% | 14,069 |
| Dec 5, 2025 | 31.00 | 31.00 | 29.70 | 30.25 | 30.25 | -2.10% | 25,208 |
| Dec 4, 2025 | 29.50 | 31.05 | 29.50 | 30.90 | 30.90 | 3.17% | 20,002 |
| Dec 3, 2025 | 30.10 | 30.10 | 29.45 | 29.95 | 29.95 | -1.80% | 13,301 |
| Dec 2, 2025 | 30.60 | 30.60 | 29.90 | 30.50 | 30.50 | - | 16,513 |
| Dec 1, 2025 | 30.75 | 30.75 | 30.05 | 30.50 | 30.50 | -0.81% | 12,014 |
| Nov 28, 2025 | 30.75 | 30.75 | 29.85 | 30.75 | 30.75 | - | 19,054 |
| Nov 27, 2025 | 30.70 | 30.75 | 29.90 | 30.75 | 30.75 | 0.65% | 10,005 |
| Nov 26, 2025 | 29.30 | 30.55 | 29.30 | 30.55 | 30.55 | 0.83% | 54,020 |
| Nov 25, 2025 | 27.60 | 30.50 | 27.60 | 30.30 | 30.30 | 9.78% | 58,350 |
| Nov 24, 2025 | 26.65 | 27.60 | 26.45 | 27.60 | 27.60 | 1.47% | 116,562 |
| Nov 21, 2025 | 27.40 | 27.50 | 26.90 | 27.20 | 27.20 | -2.68% | 40,391 |
| Nov 20, 2025 | 28.00 | 28.10 | 27.70 | 27.95 | 27.95 | -0.18% | 106,434 |
| Nov 19, 2025 | 29.00 | 29.20 | 28.00 | 28.00 | 28.00 | -5.25% | 83,939 |
| Nov 18, 2025 | 29.70 | 29.70 | 29.00 | 29.55 | 29.55 | -0.17% | 43,113 |
| Nov 17, 2025 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | -1.50% | 50,262 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.90 | 30.05 | 30.05 | -3.22% | 177,702 |
| Nov 13, 2025 | 31.00 | 31.95 | 30.70 | 31.05 | 31.05 | -0.16% | 37,900 |
| Nov 12, 2025 | 32.90 | 32.90 | 30.60 | 31.10 | 31.10 | -3.27% | 157,416 |
| Nov 11, 2025 | 32.15 | 32.40 | 31.95 | 32.15 | 32.15 | -1.53% | 85,340 |
| Nov 10, 2025 | 32.70 | 32.90 | 32.20 | 32.65 | 32.65 | -0.91% | 75,162 |
| Nov 7, 2025 | 32.30 | 34.15 | 31.95 | 32.95 | 32.95 | -0.30% | 71,758 |
| Nov 6, 2025 | 33.15 | 33.20 | 33.00 | 33.05 | 33.05 | -0.15% | 9,005 |
| Nov 5, 2025 | 33.10 | 33.20 | 32.80 | 33.10 | 33.10 | 0.61% | 58,729 |
| Nov 4, 2025 | 33.50 | 33.60 | 32.40 | 32.90 | 32.90 | -0.60% | 73,103 |
| Nov 3, 2025 | 33.00 | 34.00 | 32.20 | 33.10 | 33.10 | 1.38% | 57,844 |
| Oct 31, 2025 | 31.50 | 32.65 | 31.50 | 32.65 | 32.65 | 3.82% | 81,739 |
| Oct 30, 2025 | 33.65 | 33.85 | 29.80 | 31.45 | 31.45 | -7.77% | 275,661 |
| Oct 29, 2025 | 34.55 | 34.80 | 33.70 | 34.10 | 34.10 | -2.99% | 175,013 |
| Oct 28, 2025 | 36.20 | 36.20 | 34.85 | 35.15 | 35.15 | -2.77% | 103,567 |
| Oct 27, 2025 | 36.15 | 36.15 | 35.25 | 36.15 | 36.15 | 0.56% | 170,381 |
| Oct 23, 2025 | 36.20 | 36.20 | 35.25 | 35.95 | 35.95 | -0.55% | 134,424 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.00 | 36.15 | 36.15 | -0.41% | 94,273 |
| Oct 21, 2025 | 36.30 | 36.35 | 35.90 | 36.30 | 36.30 | 0.55% | 71,167 |
| Oct 20, 2025 | 36.20 | 36.35 | 35.95 | 36.10 | 36.10 | -0.14% | 104,003 |
| Oct 17, 2025 | 36.50 | 36.50 | 35.55 | 36.15 | 36.15 | - | 50,009 |
| Oct 16, 2025 | 36.45 | 36.45 | 35.70 | 36.15 | 36.15 | -0.82% | 39,532 |
| Oct 15, 2025 | 35.35 | 36.45 | 35.35 | 36.45 | 36.45 | 1.67% | 51,907 |
| Oct 14, 2025 | 36.55 | 36.65 | 35.85 | 35.85 | 35.85 | -0.28% | 126,632 |
| Oct 13, 2025 | 36.50 | 36.75 | 35.05 | 35.95 | 35.95 | -2.31% | 210,261 |
| Oct 9, 2025 | 37.00 | 37.35 | 36.75 | 36.80 | 36.80 | -0.54% | 106,351 |
| Oct 8, 2025 | 37.00 | 37.15 | 36.65 | 37.00 | 37.00 | 2.21% | 91,773 |
| Oct 7, 2025 | 36.30 | 36.45 | 36.00 | 36.20 | 36.20 | 0.14% | 135,555 |
| Oct 3, 2025 | 35.70 | 37.05 | 35.05 | 36.15 | 36.15 | 3.88% | 133,044 |
| Oct 2, 2025 | 35.95 | 36.00 | 34.00 | 34.80 | 34.80 | 0.43% | 130,317 |
| Oct 1, 2025 | 35.00 | 35.85 | 34.50 | 34.65 | 34.65 | 1.46% | 106,336 |