GlycoNex, Inc.(TW:4168)
NT$20.90-0.25 (-1.18%)
TW:4168
GlycoNex, Inc. historical prices
NT$20.90
At close:-0.25 (-1.18%)
GlycoNex, Inc. (4168) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.50 | 20.95 | 20.50 | 20.90 | 20.90 | -1.18% | 50,572 | 0.61 |
| Nov 10, 2026 | 21.10 | 21.45 | 20.75 | 21.15 | 21.15 | +6.02% | 89,037 | 1.07 |
| Nov 09, 2026 | 19.95 | 21.30 | 19.95 | 21.00 | 21.00 | +5.26% | 160,298 | 1.95 |
| Nov 06, 2026 | 18.30 | 19.95 | 18.30 | 19.95 | 19.95 | -1.72% | 190,325 | 2.34 |
| Nov 05, 2026 | 20.55 | 20.85 | 20.00 | 20.30 | 20.30 | -2.17% | 111,036 | 1.37 |
| Nov 04, 2026 | 21.00 | 21.00 | 20.00 | 20.75 | 20.75 | -1.19% | 87,704 | 1.08 |
| Nov 03, 2026 | 21.25 | 21.25 | 20.40 | 21.00 | 21.00 | -1.18% | 125,154 | 1.54 |
| Nov 02, 2026 | 21.00 | 21.30 | 20.90 | 21.25 | 21.25 | -0.23% | 52,314 | 0.63 |
| Oct 30, 2026 | 21.30 | 21.30 | 20.90 | 21.30 | 21.30 | -0.70% | 142,273 | 1.74 |
| Oct 29, 2026 | 21.50 | 21.80 | 21.25 | 21.45 | 21.45 | -0.23% | 48,703 | 0.59 |
| Oct 28, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.00% | 62,366 | 0.75 |
| Oct 27, 2026 | 21.30 | 22.05 | 21.05 | 21.50 | 21.50 | +0.23% | 86,428 | 1.04 |
| Oct 26, 2026 | 21.45 | 21.65 | 21.40 | 21.45 | 21.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.45 | 21.65 | 21.40 | 21.45 | 21.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.60 | 21.65 | 21.40 | 21.45 | 21.45 | -1.38% | 73,146 | 0.78 |
| Oct 21, 2026 | 21.70 | 21.85 | 21.65 | 21.75 | 21.75 | +0.23% | 26,151 | 0.27 |
| Oct 20, 2026 | 21.60 | 21.85 | 21.55 | 21.70 | 21.70 | +0.46% | 70,260 | 0.72 |
| Oct 19, 2026 | 22.35 | 22.35 | 21.55 | 21.60 | 21.60 | -0.92% | 45,930 | 0.47 |
| Oct 16, 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | +0.46% | 54,998 | 0.55 |
| Oct 15, 2026 | 21.80 | 21.80 | 21.55 | 21.70 | 21.70 | -1.14% | 81,482 | 0.81 |
| Oct 14, 2026 | 21.75 | 22.00 | 21.75 | 21.95 | 21.95 | -0.68% | 73,407 | 0.72 |
| Oct 13, 2026 | 22.60 | 22.60 | 21.80 | 22.10 | 22.10 | -2.64% | 129,366 | 1.25 |
| Oct 12, 2026 | 22.60 | 23.05 | 22.25 | 22.70 | 22.70 | -0.44% | 97,329 | 0.94 |
| Oct 09, 2026 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.80 | -0.87% | 44,969 | 0.40 |
| Oct 07, 2026 | 22.70 | 23.05 | 22.70 | 23.00 | 23.00 | +1.10% | 128,983 | 1.17 |
| Oct 06, 2026 | 22.70 | 22.75 | 22.50 | 22.75 | 22.75 | -0.22% | 81,257 | 0.73 |
| Oct 05, 2026 | 22.50 | 23.55 | 22.50 | 22.80 | 22.80 | +1.79% | 168,265 | 1.50 |
| Oct 02, 2026 | 22.55 | 23.00 | 22.25 | 22.40 | 22.40 | +1.13% | 198,012 | 1.71 |
| Oct 01, 2026 | 22.65 | 22.65 | 22.10 | 22.15 | 22.15 | -0.89% | 83,384 | 0.67 |
| Sep 30, 2026 | 21.70 | 22.40 | 21.60 | 22.35 | 22.35 | +3.00% | 191,536 | 1.52 |
| Sep 29, 2026 | 21.95 | 21.95 | 21.65 | 21.70 | 21.70 | -1.14% | 36,007 | 0.28 |
| Sep 28, 2026 | 21.95 | 22.15 | 21.30 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.95 | 22.15 | 21.30 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.30 | 22.15 | 21.30 | 21.95 | 21.95 | +2.33% | 103,176 | 0.74 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.35 | 21.45 | 21.45 | -0.69% | 75,876 | 0.53 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 134,084 | 0.93 |
| Sep 21, 2026 | 21.95 | 21.95 | 21.75 | 21.80 | 21.80 | -0.68% | 38,601 | 0.26 |
| Sep 18, 2026 | 21.80 | 22.00 | 21.50 | 21.95 | 21.95 | +0.69% | 108,978 | 0.71 |
| Sep 17, 2026 | 21.55 | 21.80 | 21.40 | 21.80 | 21.80 | +1.16% | 179,263 | 1.14 |
| Sep 16, 2026 | 21.50 | 21.60 | 21.45 | 21.55 | 21.55 | -0.23% | 54,729 | 0.35 |
| Sep 15, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 49,306 | 0.31 |
| Sep 14, 2026 | 21.60 | 21.80 | 21.05 | 21.80 | 21.80 | 0.00% | 38,213 | 0.24 |
| Sep 11, 2026 | 21.70 | 22.30 | 21.70 | 21.80 | 21.80 | +0.93% | 92,506 | 0.56 |
| Sep 10, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 0.00% | 108,717 | 0.60 |
| Sep 09, 2026 | 21.85 | 21.85 | 21.50 | 21.60 | 21.60 | -1.14% | 77,031 | 0.36 |
| Sep 08, 2026 | 22.00 | 22.00 | 21.50 | 21.85 | 21.85 | -1.35% | 106,623 | 0.41 |
| Sep 07, 2026 | 21.95 | 22.15 | 21.75 | 22.15 | 22.15 | +0.23% | 97,182 | 0.37 |
| Sep 04, 2026 | 22.00 | 22.35 | 21.90 | 22.10 | 22.10 | -0.90% | 149,316 | 0.57 |
| Sep 03, 2026 | 22.50 | 22.50 | 22.05 | 22.30 | 22.30 | +0.22% | 78,729 | 0.30 |
