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
2023-12-29 28.40 30.00 28.25 29.75 0.0M
2023-12-28 28.55 28.55 28.15 28.30 0.0M
2023-12-27 28.40 28.50 28.15 28.30 0.0M
2023-12-26 28.05 28.40 27.90 28.05 0.0M
2023-12-25 28.20 28.80 28.00 28.05 0.0M
2023-12-22 28.10 29.10 28.10 28.20 0.0M
2023-12-21 27.40 27.70 27.30 27.40 0.0M
2023-12-20 27.15 27.55 27.15 27.35 0.0M
2023-12-19 27.35 27.35 27.10 27.25 0.0M
2023-12-18 27.30 27.50 27.30 27.35 0.0M
2023-12-15 27.30 27.65 27.30 27.30 0.0M
2023-12-14 27.25 27.65 27.25 27.30 0.0M
2023-12-13 27.55 27.60 27.25 27.25 0.0M
2023-12-12 28.20 28.35 27.50 27.60 0.0M
2023-12-11 28.10 28.15 28.00 28.00 0.0M
2023-12-08 28.45 28.45 28.10 28.15 0.0M
2023-12-07 28.40 28.95 28.30 28.30 0.0M
2023-12-06 28.35 28.60 28.10 28.25 0.0M
2023-12-05 28.85 28.85 28.15 28.20 0.0M
2023-12-04 28.20 28.85 28.20 28.65 0.0M
2023-12-01 28.30 28.65 28.10 28.10 0.0M
2023-11-30 28.50 28.55 28.20 28.20 0.0M
2023-11-29 28.40 28.50 28.20 28.40 0.0M
2023-11-28 28.80 28.80 28.35 28.40 0.0M
2023-11-27 28.40 29.20 28.40 28.55 0.0M
2023-11-24 28.60 28.70 28.20 28.30 0.0M
2023-11-23 28.45 28.70 28.40 28.50 0.0M
2023-11-22 28.70 29.05 28.40 28.45 0.0M
2023-11-21 28.85 29.10 28.70 28.70 0.0M
2023-11-20 28.20 28.85 28.20 28.70 0.0M
2023-11-17 28.30 28.60 28.00 28.35 0.0M
2023-11-16 28.35 28.40 28.15 28.15 0.0M
2023-11-15 28.50 28.50 28.10 28.35 0.0M
2023-11-14 28.20 28.30 28.10 28.25 0.0M
2023-11-13 28.55 28.55 28.15 28.25 0.0M
2023-11-10 29.90 30.20 28.50 28.55 0.0M
2023-11-09 29.15 30.90 29.15 29.35 0.0M
2023-11-08 28.90 29.50 28.90 29.15 0.0M
2023-11-07 29.00 29.55 28.70 28.70 0.0M
2023-11-06 28.95 29.30 28.60 29.00 0.0M
2023-11-03 28.45 28.85 28.35 28.50 0.0M
2023-11-02 28.15 28.65 28.15 28.45 0.0M
2023-11-01 28.55 29.20 28.10 28.25 0.0M
2023-10-31 28.80 29.40 28.40 28.45 0.0M
2023-10-30 29.45 29.50 28.25 28.45 0.0M
2023-10-27 27.50 29.70 27.35 29.15 0.0M
2023-10-26 27.35 27.65 27.15 27.30 0.0M
2023-10-25 27.75 27.90 27.65 27.70 0.0M
2023-10-24 27.55 27.80 27.30 27.50 0.0M
2023-10-23 26.65 27.50 26.65 27.30 0.0M
2023-10-20 27.00 27.00 26.70 27.00 0.0M
2023-10-19 26.70 27.50 26.70 27.05 0.0M
2023-10-18 27.25 27.25 26.65 26.65 0.0M
2023-10-17 28.20 28.20 27.00 27.20 0.0M
2023-10-16 28.25 28.25 27.60 27.70 0.0M
2023-10-13 27.95 28.20 27.70 28.00 0.0M
2023-10-12 27.65 27.95 27.60 27.95 0.0M
2023-10-11 28.60 28.60 27.60 27.65 0.0M
2023-10-06 28.05 28.45 28.05 28.45 0.0M
2023-10-05 28.00 28.35 27.80 28.10 0.0M
2023-10-04 28.00 28.00 27.70 27.80 0.0M
2023-10-03 28.05 28.10 27.80 27.80 0.0M
2023-10-02 27.95 28.15 27.80 28.10 0.0M
2023-09-28 27.55 27.80 27.55 27.70 0.0M
2023-09-27 27.70 27.70 27.20 27.50 0.0M
2023-09-26 28.00 28.00 27.45 27.50 0.0M
2023-09-25 27.55 28.30 27.55 28.00 0.0M
2023-09-22 27.55 28.00 27.55 27.65 0.0M
2023-09-21 28.25 28.25 27.50 27.65 0.0M
2023-09-20 28.50 28.50 27.85 27.90 0.0M
2023-09-19 28.60 28.70 28.20 28.25 0.0M
2023-09-18 28.30 28.85 28.30 28.60 0.0M
2023-09-15 28.30 28.50 28.15 28.30 0.0M
2023-09-14 27.90 28.25 27.90 28.20 0.0M
2023-09-13 27.90 28.00 27.60 27.90 0.0M
2023-09-12 27.95 27.95 27.50 27.75 0.0M
2023-09-11 28.00 28.00 27.50 27.50 0.0M
2023-09-08 28.00 28.00 27.55 27.85 0.0M
2023-09-07 28.10 28.10 27.50 27.55 0.0M
2023-09-06 27.95 28.00 27.70 27.85 0.0M
2023-09-05 28.60 28.60 27.65 27.70 0.0M
2023-09-04 28.80 28.80 28.20 28.20 0.0M
2023-09-01 28.55 28.95 28.35 28.60 0.0M
2023-08-31 28.60 28.65 28.25 28.30 0.0M
2023-08-30 28.30 28.55 28.20 28.50 0.0M
2023-08-29 27.85 28.05 27.75 28.00 0.0M
2023-08-28 27.95 28.00 27.50 27.60 0.0M
2023-08-25 27.25 27.95 27.15 27.55 0.0M
2023-08-24 27.55 27.85 27.15 27.25 0.0M
2023-08-23 27.30 27.70 27.25 27.50 0.0M
2023-08-22 28.00 28.00 27.35 27.40 0.0M
2023-08-21 28.00 28.45 27.70 27.75 0.0M
2023-08-18 28.30 28.80 27.95 27.95 0.0M
2023-08-17 28.10 28.50 28.10 28.30 0.0M
2023-08-16 26.80 28.60 26.65 28.40 0.0M
2023-08-15 27.00 27.80 27.00 27.65 0.0M
2023-08-14 29.00 29.00 26.30 26.90 0.0M
2023-08-11 29.80 30.00 29.00 29.00 0.0M
2023-08-10 30.30 30.35 29.75 29.75 0.0M
2023-08-09 30.20 30.35 30.05 30.10 0.0M
2023-08-08 30.35 30.80 30.10 30.15 0.0M
2023-08-07 30.30 30.50 30.20 30.30 0.0M
2023-08-04 30.20 30.55 30.20 30.35 0.0M
2023-08-02 30.35 30.50 30.05 30.20 0.0M
2023-08-01 30.80 30.95 30.30 30.35 0.0M
2023-07-31 30.55 30.95 30.25 30.35 0.0M
2023-07-28 31.40 31.40 30.50 30.60 0.0M
2023-07-27 31.45 32.10 31.35 31.40 0.0M
2023-07-26 32.55 32.90 31.65 31.80 0.0M
2023-07-25 30.30 31.50 30.05 31.15 0.0M
2023-07-24 30.15 30.45 29.95 30.10 0.0M
2023-07-21 30.35 30.80 29.95 30.15 0.0M
2023-07-20 30.35 30.80 30.25 30.25 0.0M
2023-07-19 30.10 30.90 30.10 30.30 0.0M
2023-07-18 30.90 30.90 29.95 30.05 0.0M
2023-07-17 30.00 30.95 30.00 30.60 0.0M
2023-07-14 30.00 30.50 29.95 30.10 0.0M
2023-07-13 30.25 30.30 29.95 29.95 0.0M
2023-07-12 30.55 30.60 30.10 30.20 0.0M
2023-07-11 31.15 31.35 30.55 30.55 0.0M
2023-07-10 31.50 31.95 31.00 31.15 0.0M
2023-07-07 31.00 31.35 30.65 31.30 0.0M
2023-07-06 31.40 31.90 31.10 31.15 0.0M
2023-07-05 31.30 31.80 31.25 31.50 0.0M
2023-07-04 31.20 32.10 31.10 31.30 0.0M
2023-07-03 32.10 32.10 31.20 31.30 0.0M
2023-06-30 32.80 33.20 31.80 31.85 0.0M
2023-06-29 30.65 32.35 30.65 31.80 0.0M
2023-06-28 30.50 30.85 30.35 30.65 0.0M
2023-06-27 30.25 31.25 29.95 30.30 0.0M
2023-06-26 30.00 30.30 29.80 30.00 0.0M
2023-06-21 30.25 30.25 29.90 30.00 0.0M
2023-06-20 30.40 30.50 30.10 30.15 0.0M
2023-06-19 30.75 30.80 30.35 30.55 0.0M
2023-06-16 30.85 31.30 30.75 30.75 0.0M
2023-06-15 31.25 31.65 30.95 31.00 0.0M
2023-06-14 31.15 31.50 31.05 31.25 0.0M
2023-06-13 30.65 31.20 30.55 31.05 0.0M
2023-06-12 30.60 30.85 30.30 30.60 0.0M
2023-06-09 30.45 30.65 30.25 30.50 0.0M
2023-06-08 30.75 30.80 30.35 30.35 0.0M
2023-06-07 30.55 31.10 30.55 30.85 0.0M
2023-06-06 30.55 30.90 30.40 30.50 0.0M
2023-06-05 30.30 30.60 30.30 30.50 0.0M
2023-06-02 30.70 30.70 30.30 30.30 0.0M
2023-06-01 30.30 30.65 30.30 30.35 0.0M
2023-05-31 30.10 30.60 30.10 30.30 0.0M
2023-05-30 30.40 30.50 30.10 30.15 0.0M
2023-05-29 30.25 30.65 30.25 30.40 0.0M
2023-05-26 30.75 30.75 30.10 30.25 0.0M
2023-05-25 31.25 31.25 30.60 30.70 0.0M
2023-05-24 31.50 31.85 31.15 31.25 0.0M
2023-05-23 30.55 31.20 30.40 31.05 0.0M
2023-05-22 29.90 30.55 29.90 30.45 0.0M
2023-05-19 30.25 30.25 29.70 29.85 0.0M
2023-05-18 30.70 30.80 29.95 30.10 0.0M
2023-05-17 30.70 31.20 30.70 30.70 0.0M
2023-05-16 30.45 30.85 30.45 30.65 0.0M
2023-05-15 30.90 31.30 30.25 30.40 0.0M
2023-05-12 30.50 30.70 30.25 30.70 0.0M
2023-05-11 31.65 31.75 30.65 30.70 0.0M
2023-05-10 31.25 31.65 31.25 31.65 0.0M
2023-05-09 32.00 32.45 31.15 31.25 0.0M
2023-05-08 32.75 32.80 31.95 32.05 0.0M
2023-05-05 33.00 33.45 32.55 32.75 0.0M
2023-05-04 32.10 33.25 32.10 33.00 0.0M
2023-05-03 32.85 32.85 32.00 32.10 0.0M
2023-05-02 31.75 33.40 31.45 33.00 0.0M
2023-04-28 31.40 31.85 31.10 31.60 0.0M
2023-04-27 31.15 31.45 31.05 31.25 0.0M
2023-04-26 31.10 31.70 30.80 31.30 0.0M
2023-04-25 31.20 31.65 30.45 30.70 0.0M
2023-04-24 31.00 31.85 30.90 31.10 0.0M
2023-04-21 32.20 32.45 30.65 30.80 0.0M
2023-04-20 32.85 33.40 32.20 32.20 0.0M
2023-04-19 32.70 33.40 32.45 33.00 0.0M
2023-04-18 33.00 33.20 32.50 32.50 0.0M
2023-04-17 32.90 33.40 32.70 32.75 0.0M
2023-04-14 33.10 33.45 32.55 32.65 0.0M
2023-04-13 32.40 34.45 32.30 33.30 0.0M
2023-04-12 32.10 32.75 32.10 32.30 0.0M
2023-04-11 32.00 32.45 32.00 32.05 0.0M
2023-04-10 32.30 32.45 32.00 32.00 0.0M
2023-04-07 32.00 32.45 32.00 32.25 0.0M
2023-04-06 31.30 32.10 31.20 31.80 0.0M
2023-03-31 31.45 31.45 31.00 31.15 0.0M
2023-03-30 31.50 31.55 31.15 31.15 0.0M
2023-03-29 30.80 31.80 30.80 31.50 0.0M
2023-03-28 31.45 31.50 30.70 30.75 0.0M
2023-03-27 31.50 31.75 31.30 31.30 0.0M
2023-03-24 30.95 31.75 30.95 31.60 0.0M
2023-03-23 31.00 31.30 30.90 30.95 0.0M
2023-03-22 31.40 31.45 30.85 31.00 0.0M
2023-03-21 30.90 31.20 30.75 31.05 0.0M
2023-03-20 30.40 30.80 30.05 30.70 0.0M
2023-03-17 29.90 30.70 29.85 30.60 0.0M
2023-03-16 30.90 30.90 29.60 29.60 0.0M
2023-03-15 31.20 31.45 30.90 30.90 0.0M
2023-03-14 31.10 31.50 30.90 31.00 0.0M
2023-03-13 30.90 31.25 30.40 31.10 0.0M
2023-03-10 32.10 32.30 31.15 31.25 0.0M
2023-03-09 32.75 32.80 32.15 32.30 0.0M
2023-03-08 33.05 33.30 32.65 32.70 0.0M
2023-03-07 33.50 33.70 33.00 33.05 0.0M
2023-03-06 33.40 33.55 32.85 33.40 0.0M
2023-03-03 33.10 33.55 33.00 33.20 0.0M
2023-03-02 32.90 33.40 32.50 32.95 0.0M
2023-03-01 33.25 33.45 32.80 32.90 0.0M
2023-02-24 34.75 34.80 33.50 33.60 0.0M
2023-02-23 34.55 34.80 33.95 34.80 0.0M
2023-02-22 33.80 35.75 33.60 34.55 0.0M
2023-02-21 32.90 33.80 32.55 33.55 0.0M
2023-02-20 32.90 33.35 32.70 32.85 0.0M
2023-02-17 32.10 34.50 32.10 32.55 0.0M
2023-02-16 31.95 32.05 31.65 31.75 0.0M
2023-02-15 32.15 32.50 31.70 31.75 0.0M
2023-02-14 32.35 32.50 31.70 32.10 0.0M
2023-02-13 32.50 32.90 32.00 32.10 0.0M
2023-02-10 32.85 33.15 32.25 32.30 0.0M
2023-02-09 32.90 33.40 32.75 32.85 0.0M
2023-02-08 33.20 33.30 32.90 32.90 0.0M
2023-02-07 32.80 33.30 32.70 33.15 0.0M
2023-02-06 32.25 33.05 32.25 32.55 0.0M
2023-02-03 32.60 32.90 32.20 32.25 0.0M
2023-02-02 32.30 32.60 32.00 32.50 0.0M
2023-02-01 31.95 32.35 31.80 32.15 0.0M
2023-01-31 31.25 31.90 31.15 31.90 0.0M
2023-01-30 30.50 31.25 30.35 31.25 0.0M
2023-01-17 30.50 30.65 30.25 30.30 0.0M
2023-01-16 30.25 30.55 29.90 30.45 0.0M
2023-01-13 30.10 30.30 29.90 29.90 0.0M
2023-01-12 30.00 30.30 29.70 29.85 0.0M
2023-01-11 29.95 30.15 29.60 29.90 0.0M
2023-01-10 30.70 30.70 29.90 29.95 0.0M
2023-01-09 30.75 30.80 30.40 30.60 0.0M
2023-01-06 30.25 30.70 30.05 30.70 0.0M
2023-01-05 30.15 30.60 30.00 30.05 0.0M
2023-01-04 30.20 30.60 30.10 30.10 0.0M
2023-01-03 30.45 30.50 29.90 30.35 0.0M