GlycoNex

4168
🏛️ taiwan →
25.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.80 30.90 30.40 30.45 0.0M
2022-12-29 31.45 31.50 30.25 30.45 0.0M
2022-12-28 31.80 32.15 31.40 31.45 0.0M
2022-12-27 32.40 32.50 31.40 31.80 0.0M
2022-12-26 32.10 33.20 32.00 32.30 0.0M
2022-12-23 31.95 32.60 31.50 32.05 0.0M
2022-12-22 31.80 32.20 31.10 32.15 0.0M
2022-12-21 32.20 32.40 31.15 31.40 0.0M
2022-12-20 33.50 33.70 31.45 31.55 0.0M
2022-12-19 34.00 34.90 33.50 33.50 0.0M
2022-12-16 34.25 35.05 33.85 33.85 0.0M
2022-12-15 35.30 35.45 34.30 34.55 0.0M
2022-12-14 36.50 37.50 34.50 35.80 0.0M
2022-12-13 33.60 35.95 33.50 35.20 0.0M
2022-12-12 32.70 34.00 32.35 33.50 0.0M
2022-12-09 33.50 33.60 32.85 32.85 0.0M
2022-12-08 33.40 34.00 33.10 33.30 0.0M
2022-12-07 33.10 34.20 32.80 33.35 0.0M
2022-12-06 33.95 34.45 32.70 33.10 0.0M
2022-12-05 34.05 34.50 33.60 33.90 0.0M
2022-12-02 34.30 35.45 33.75 34.05 0.0M
2022-12-01 32.25 34.40 31.70 34.20 0.0M
2022-11-30 32.05 32.20 31.70 31.80 0.0M
2022-11-29 31.65 31.80 31.00 31.70 0.0M
2022-11-28 31.75 32.80 31.40 31.70 0.0M
2022-11-25 33.35 33.70 32.05 32.15 0.0M
2022-11-24 34.20 34.45 33.10 33.25 0.0M
2022-11-23 33.65 34.90 33.40 34.10 0.0M
2022-11-22 34.00 34.90 32.80 33.90 0.0M
2022-11-21 32.00 34.75 31.25 34.55 0.0M
2022-11-18 30.20 32.50 30.05 31.65 0.0M
2022-11-17 29.80 30.60 29.65 29.85 0.0M
2022-11-16 29.30 29.90 29.10 29.60 0.0M
2022-11-15 29.85 30.15 29.05 29.40 0.0M
2022-11-14 30.25 30.50 29.25 29.75 0.0M
2022-11-11 28.80 30.70 28.50 29.80 0.0M
2022-11-10 29.30 31.00 28.10 28.20 0.0M
2022-11-09 28.70 29.20 28.65 28.70 0.0M
2022-11-08 29.35 29.90 28.40 28.40 0.0M
2022-11-07 28.40 29.20 28.20 28.70 0.0M
2022-11-04 28.55 28.90 28.15 28.30 0.0M
2022-11-03 28.50 28.80 28.05 28.40 0.0M
2022-11-02 28.40 28.80 28.05 28.55 0.0M
2022-11-01 27.30 28.55 27.25 28.05 0.0M
2022-10-31 27.10 27.70 26.95 27.30 0.0M
2022-10-28 27.35 28.00 26.65 26.70 0.0M
2022-10-27 26.45 27.90 26.25 27.80 0.0M
2022-10-26 26.20 26.50 25.75 26.15 0.0M
2022-10-25 27.00 27.20 26.15 26.20 0.0M
2022-10-24 27.45 27.75 27.00 27.00 0.0M
2022-10-21 27.40 27.60 26.95 27.05 0.0M
2022-10-20 27.85 28.05 27.00 27.60 0.0M
2022-10-19 28.50 28.80 27.80 27.85 0.0M
2022-10-18 29.00 29.50 28.15 28.50 0.0M
2022-10-17 28.30 28.50 27.15 28.40 0.0M
2022-10-14 28.60 29.20 28.10 28.70 0.0M
2022-10-13 29.80 29.80 27.15 27.15 0.0M
2022-10-12 30.40 30.50 28.85 29.30 0.0M
2022-10-11 30.70 30.70 29.30 29.65 0.0M
2022-10-07 32.00 32.70 31.20 31.20 0.0M
2022-10-06 32.15 32.60 31.65 32.25 0.0M
2022-10-05 33.70 33.80 32.15 32.20 0.0M
2022-10-04 34.00 34.75 33.05 33.05 0.0M
2022-10-03 34.35 35.70 32.95 33.00 0.0M
2022-09-30 33.95 34.70 32.50 34.45 0.0M
2022-09-29 34.50 36.00 33.50 34.00 0.0M
2022-09-28 35.85 36.70 33.25 33.25 0.0M
2022-09-27 36.40 37.80 33.70 36.85 0.0M
2022-09-26 38.50 39.60 36.40 36.40 0.0M
2022-09-23 43.50 45.60 39.35 40.40 0.1M
2022-09-22 40.65 43.45 38.95 43.45 0.0M
2022-09-21 38.75 40.50 38.75 39.50 0.0M
2022-09-20 38.35 38.85 38.05 38.75 0.0M
2022-09-19 40.60 40.80 37.80 37.85 0.0M
2022-09-16 40.25 41.00 40.00 40.60 0.0M
2022-09-15 41.60 41.80 40.15 40.25 0.0M
2022-09-14 40.00 41.60 40.00 41.30 0.0M
2022-09-13 41.10 41.50 40.30 40.40 0.0M
2022-09-12 42.90 42.90 40.10 41.50 0.0M
2022-09-08 42.00 43.00 42.00 42.30 0.0M
2022-09-07 41.65 41.80 40.30 41.80 0.0M
2022-09-06 46.90 46.90 40.10 41.80 0.0M
2022-09-05 41.00 44.10 40.50 44.10 0.0M
2022-09-02 39.20 41.20 38.70 40.10 0.0M
2022-09-01 39.00 39.95 36.10 39.00 0.0M
2022-08-31 36.35 36.35 36.35 36.35 0.0M
2022-08-30 30.60 33.05 30.50 33.05 0.0M
2022-08-29 28.80 30.15 28.50 30.05 0.0M
2022-08-26 29.45 29.95 29.05 29.15 0.0M
2022-08-25 30.50 30.50 29.10 29.30 0.0M
2022-08-24 29.80 30.25 29.35 30.10 0.0M
2022-08-23 30.00 30.60 29.10 29.65 0.0M
2022-08-22 28.40 31.10 28.40 29.55 0.0M
2022-08-19 28.70 29.00 28.25 28.50 0.0M
2022-08-18 28.30 29.90 28.25 28.70 0.0M
2022-08-17 27.10 28.20 26.90 27.75 0.0M
2022-08-16 26.60 27.50 26.60 27.00 0.0M
2022-08-15 26.60 26.75 26.45 26.60 0.0M
2022-08-12 26.85 27.00 26.45 26.60 0.0M
2022-08-11 26.80 26.85 26.45 26.75 0.0M
2022-08-10 27.15 27.15 26.80 26.80 0.0M
2022-08-09 26.85 27.10 26.85 26.95 0.0M
2022-08-08 27.15 27.15 26.50 27.10 0.0M
2022-08-05 26.65 27.20 26.65 27.15 0.0M
2022-08-04 26.85 26.90 26.05 26.65 0.0M
2022-08-03 27.40 28.00 26.65 26.85 0.0M
2022-08-02 29.15 29.15 27.75 27.90 0.0M
2022-08-01 29.30 29.55 28.95 29.15 0.0M
2022-07-29 29.60 29.80 29.25 29.40 0.0M
2022-07-28 29.30 29.85 29.30 29.40 0.0M
2022-07-27 28.95 29.50 28.80 29.40 0.0M
2022-07-26 29.40 29.90 28.55 28.95 0.0M
2022-07-25 29.70 30.45 29.20 29.20 0.0M
2022-07-22 29.00 29.90 29.00 29.40 0.0M
2022-07-21 29.20 29.20 28.75 29.00 0.0M
2022-07-20 29.35 29.60 28.70 28.95 0.0M
2022-07-19 29.30 29.90 29.15 29.35 0.0M
2022-07-18 29.65 30.05 29.10 29.35 0.0M
2022-07-15 29.90 30.95 28.60 29.80 0.0M
2022-07-14 27.80 30.30 27.65 29.65 0.0M
2022-07-13 27.90 28.35 27.30 27.55 0.0M
2022-07-12 28.25 29.20 27.10 27.15 0.0M
2022-07-11 26.20 27.10 26.00 26.70 0.0M
2022-07-08 25.95 27.00 25.95 26.30 0.0M
2022-07-07 25.95 25.95 25.25 25.75 0.0M
2022-07-06 25.80 26.15 25.50 25.70 0.0M
2022-07-05 25.00 25.80 24.80 25.80 0.0M
2022-07-04 25.30 25.35 24.25 24.85 0.0M
2022-07-01 27.65 27.65 25.00 25.00 0.0M
2022-06-30 29.20 31.40 27.60 27.65 0.0M
2022-06-29 27.55 29.00 27.20 28.55 0.0M
2022-06-28 27.80 27.80 27.20 27.40 0.0M
2022-06-27 28.00 28.00 27.45 27.60 0.0M
2022-06-24 27.70 28.15 27.65 27.65 0.0M
2022-06-23 27.90 28.00 27.20 27.70 0.0M
2022-06-22 27.28 28.77 27.08 27.83 0.0M
2022-06-21 27.33 27.33 26.78 27.08 0.0M
2022-06-20 27.97 28.22 26.59 27.13 0.0M
2022-06-17 28.07 28.67 27.28 27.38 0.0M
2022-06-16 27.68 28.77 27.58 27.83 0.0M
2022-06-15 26.78 29.22 26.78 27.68 0.0M
2022-06-14 26.59 26.73 26.24 26.59 0.0M
2022-06-13 27.03 27.23 26.44 26.59 0.0M
2022-06-10 26.65 27.40 26.65 27.20 0.0M
2022-06-09 26.60 27.60 26.35 27.20 0.0M
2022-06-08 26.50 26.50 26.25 26.45 0.0M
2022-06-07 26.50 26.50 26.10 26.40 0.0M
2022-06-06 26.70 26.70 26.20 26.35 0.0M
2022-06-02 26.50 26.50 26.20 26.35 0.0M
2022-06-01 26.35 26.45 26.25 26.35 0.0M
2022-05-31 26.10 26.55 26.10 26.35 0.0M
2022-05-30 26.15 26.30 26.00 26.30 0.0M
2022-05-27 25.70 26.45 25.70 26.00 0.0M
2022-05-26 25.90 26.10 25.70 25.85 0.0M
2022-05-25 26.05 26.15 25.90 25.90 0.0M
2022-05-24 26.30 26.30 25.80 26.15 0.0M
2022-05-23 26.00 26.20 25.80 26.15 0.0M
2022-05-20 26.30 26.30 25.70 25.75 0.0M
2022-05-19 25.80 25.95 25.60 25.80 0.0M
2022-05-18 25.70 26.50 25.70 26.00 0.0M
2022-05-17 25.55 26.10 25.20 25.70 0.0M
2022-05-16 26.50 26.50 25.50 25.65 0.0M
2022-05-13 26.10 26.55 25.70 25.85 0.0M
2022-05-12 26.80 26.90 25.90 26.10 0.0M
2022-05-11 26.80 27.30 26.65 26.70 0.0M
2022-05-10 26.20 27.30 26.20 27.00 0.0M
2022-05-09 27.55 27.60 26.95 27.10 0.0M
2022-05-06 27.65 27.85 27.45 27.75 0.0M
2022-05-05 28.05 28.10 27.70 27.85 0.0M
2022-05-03 28.35 28.65 28.00 28.05 0.0M
2022-04-29 28.60 28.75 28.30 28.35 0.0M
2022-04-27 27.80 28.95 27.55 28.60 0.0M
2022-04-26 29.45 29.45 28.25 28.60 0.0M
2022-04-25 31.00 31.20 28.80 28.85 0.0M
2022-04-22 29.80 32.45 29.65 31.95 0.0M
2022-04-21 29.00 29.60 28.65 29.50 0.0M
2022-04-20 29.40 29.40 28.60 28.80 0.0M
2022-04-19 30.00 30.05 29.00 29.30 0.0M
2022-04-18 30.50 31.35 29.80 29.85 0.0M
2022-04-15 29.65 30.40 29.60 30.00 0.0M
2022-04-14 29.50 29.80 29.00 29.65 0.0M
2022-04-13 29.55 29.70 29.15 29.30 0.0M
2022-04-12 29.40 29.65 29.20 29.40 0.0M
2022-04-11 30.15 30.70 29.50 29.70 0.0M
2022-04-08 29.65 30.20 29.35 30.05 0.0M
2022-04-07 30.10 31.00 29.65 29.70 0.0M
2022-04-06 29.20 30.15 28.80 29.80 0.0M
2022-04-01 29.90 30.00 28.95 29.10 0.0M
2022-03-31 29.15 30.00 29.15 29.75 0.0M
2022-03-30 29.00 29.40 28.75 29.15 0.0M
2022-03-29 28.55 29.40 28.25 29.15 0.0M
2022-03-28 28.20 28.45 28.00 28.20 0.0M
2022-03-25 28.35 28.35 27.90 28.20 0.0M
2022-03-24 28.30 28.50 28.00 28.30 0.0M
2022-03-23 28.35 28.45 28.20 28.25 0.0M
2022-03-22 28.70 28.70 28.20 28.40 0.0M
2022-03-21 28.75 28.75 28.35 28.45 0.0M
2022-03-18 27.80 28.75 27.80 28.45 0.0M
2022-03-17 27.55 27.85 27.55 27.80 0.0M
2022-03-16 27.60 27.75 27.30 27.55 0.0M
2022-03-15 27.50 27.60 27.10 27.60 0.0M
2022-03-14 27.65 27.85 27.40 27.50 0.0M
2022-03-11 27.35 27.75 27.05 27.40 0.0M
2022-03-10 27.80 28.10 27.70 27.85 0.0M
2022-03-09 28.15 28.15 27.45 27.95 0.0M
2022-03-08 27.80 28.00 26.95 27.50 0.0M
2022-03-07 28.00 28.30 27.45 28.05 0.0M
2022-03-04 29.00 29.00 28.35 28.45 0.0M
2022-03-03 28.90 29.30 28.70 28.70 0.0M
2022-03-02 28.65 29.05 28.45 28.90 0.0M
2022-03-01 28.20 28.95 28.15 28.85 0.0M
2022-02-25 28.90 28.90 28.20 28.35 0.0M
2022-02-24 29.50 29.60 28.40 28.55 0.0M
2022-02-23 30.10 30.60 29.45 29.70 0.0M
2022-02-22 30.50 30.70 29.10 29.40 0.0M
2022-02-21 28.40 29.15 28.40 29.10 0.0M
2022-02-18 28.25 28.45 27.95 28.20 0.0M
2022-02-17 28.70 28.70 27.50 28.25 0.0M
2022-02-16 28.80 28.90 28.45 28.50 0.0M
2022-02-15 28.30 28.90 28.25 28.35 0.0M
2022-02-14 29.00 29.00 28.10 28.25 0.0M
2022-02-11 29.45 29.60 28.95 29.00 0.0M
2022-02-10 31.00 31.00 29.45 29.45 0.0M
2022-02-09 30.00 30.00 29.25 29.75 0.0M
2022-02-08 28.55 30.15 28.50 29.80 0.0M
2022-02-07 28.50 28.90 28.05 28.75 0.0M
2022-01-26 28.10 29.15 28.10 28.25 0.0M
2022-01-25 27.60 28.60 27.60 28.00 0.0M
2022-01-24 28.30 28.30 27.70 27.85 0.0M
2022-01-21 28.55 29.00 28.30 28.45 0.0M
2022-01-20 30.00 30.00 29.00 29.05 0.0M
2022-01-19 29.75 30.10 29.50 29.80 0.0M
2022-01-18 29.90 30.20 29.50 29.95 0.0M
2022-01-17 30.30 30.75 29.45 29.90 0.0M
2022-01-14 29.00 31.00 28.25 30.00 0.0M
2022-01-13 29.00 29.25 28.80 28.95 0.0M
2022-01-12 29.45 29.90 29.00 29.00 0.0M
2022-01-11 29.50 30.30 29.00 29.45 0.0M
2022-01-10 28.95 29.55 28.85 29.35 0.0M
2022-01-07 28.55 29.25 28.55 29.05 0.0M
2022-01-06 28.85 28.90 28.50 28.55 0.0M
2022-01-05 29.35 29.70 28.85 28.85 0.0M
2022-01-04 29.45 29.60 29.05 29.15 0.0M
2022-01-03 29.80 29.85 28.85 29.50 0.0M