Mycenax Biotech

4726
🏛️ taiwan →
37.45
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
2021-12-30 37.65 37.90 37.50 37.90 0.0M
2021-12-29 37.60 37.65 37.00 37.25 0.0M
2021-12-28 38.05 38.10 37.55 37.60 0.0M
2021-12-27 38.00 38.10 37.30 37.85 0.0M
2021-12-24 39.30 39.35 37.00 38.00 0.0M
2021-12-23 38.95 40.20 38.50 40.00 0.0M
2021-12-22 38.30 41.85 38.25 40.70 0.0M
2021-12-21 38.60 38.80 37.90 38.05 0.0M
2021-12-20 38.50 38.60 37.60 38.40 0.0M
2021-12-17 38.30 38.60 38.00 38.10 0.0M
2021-12-16 38.20 38.60 38.10 38.10 0.0M
2021-12-15 38.25 38.60 38.10 38.10 0.0M
2021-12-14 39.80 39.80 37.80 38.25 0.0M
2021-12-13 40.00 40.20 39.15 39.35 0.0M
2021-12-10 39.25 40.85 38.85 39.80 0.0M
2021-12-09 39.75 39.75 38.75 38.75 0.0M
2021-12-08 38.45 39.85 38.20 39.20 0.0M
2021-12-07 38.60 39.00 38.15 38.20 0.0M
2021-12-06 38.65 39.20 38.50 38.55 0.0M
2021-12-03 38.50 38.55 37.90 38.30 0.0M
2021-12-02 38.60 39.00 38.05 38.05 0.0M
2021-12-01 39.10 39.55 38.30 38.35 0.0M
2021-11-30 39.60 39.60 38.60 38.80 0.0M
2021-11-29 40.25 41.50 39.80 39.80 0.0M
2021-11-26 39.60 41.50 39.05 40.30 0.0M
2021-11-25 39.30 40.50 39.30 39.55 0.0M
2021-11-24 38.70 39.30 38.30 39.20 0.0M
2021-11-23 39.80 40.25 38.65 38.70 0.0M
2021-11-22 38.60 39.80 38.00 39.80 0.0M
2021-11-19 40.00 41.20 38.60 38.60 0.0M
2021-11-18 36.15 39.75 36.15 39.75 0.0M
2021-11-17 36.05 36.35 35.15 36.15 0.0M
2021-11-16 35.70 36.25 35.30 35.65 0.0M
2021-11-15 35.75 35.80 34.95 35.20 0.0M
2021-11-12 36.20 36.20 35.70 35.75 0.0M
2021-11-11 35.75 36.00 35.50 36.00 0.0M
2021-11-10 35.80 36.50 35.75 35.75 0.0M
2021-11-09 36.40 36.55 35.60 35.80 0.0M
2021-11-08 36.10 36.55 36.00 36.15 0.0M
2021-11-05 36.65 37.00 35.90 36.55 0.0M
2021-11-04 37.05 37.10 36.35 36.65 0.0M
2021-11-03 34.80 37.65 34.55 37.05 0.0M
2021-11-02 34.40 35.10 34.10 34.25 0.0M
2021-11-01 35.35 35.35 34.30 34.40 0.0M
2021-10-29 35.60 35.60 34.60 34.80 0.0M
2021-10-28 36.50 37.20 35.00 35.50 0.0M
2021-10-27 33.50 35.70 33.20 35.35 0.0M
2021-10-26 33.90 33.90 33.25 33.30 0.0M
2021-10-25 33.00 33.55 32.60 33.40 0.0M
2021-10-22 33.65 33.65 32.75 33.00 0.0M
2021-10-21 33.80 33.80 33.20 33.40 0.0M
2021-10-20 34.10 34.10 33.55 33.55 0.0M
2021-10-19 33.15 33.80 33.15 33.70 0.0M
2021-10-18 33.25 33.35 32.85 33.30 0.0M
2021-10-15 33.55 33.80 33.00 33.25 0.0M
2021-10-14 32.80 33.70 32.60 33.40 0.0M
2021-10-13 32.80 33.20 31.60 32.20 0.0M
2021-10-12 34.05 34.05 32.45 32.50 0.0M
2021-10-08 34.90 34.90 34.00 34.05 0.0M
2021-10-07 34.25 34.90 33.40 34.30 0.0M
2021-10-06 35.45 35.45 33.65 33.70 0.0M
2021-10-05 33.85 34.70 32.80 34.20 0.0M
2021-10-04 37.75 37.80 33.80 33.85 0.0M
2021-10-01 38.50 38.65 37.50 37.50 0.0M
2021-09-30 37.85 38.60 37.85 38.60 0.0M
2021-09-29 39.00 39.00 37.45 37.85 0.0M
2021-09-28 39.70 39.90 39.00 39.15 0.0M
2021-09-27 39.80 40.10 39.40 39.55 0.0M
2021-09-24 39.90 40.30 39.60 39.80 0.0M
2021-09-23 39.30 40.00 39.05 39.60 0.0M
2021-09-22 39.50 39.50 38.60 39.05 0.0M
2021-09-17 41.00 41.00 39.60 39.80 0.0M
2021-09-16 40.90 41.15 40.65 40.70 0.0M
2021-09-15 41.25 41.30 40.85 40.90 0.0M
2021-09-14 41.40 41.75 40.95 41.25 0.0M
2021-09-13 41.85 42.50 41.35 41.45 0.0M
2021-09-10 42.80 42.85 41.70 41.75 0.0M
2021-09-09 41.80 43.00 41.55 42.40 0.0M
2021-09-08 42.30 42.40 41.40 41.40 0.0M
2021-09-07 41.05 42.70 40.90 42.30 0.0M
2021-09-06 41.50 42.40 41.00 41.00 0.0M
2021-09-03 40.85 42.65 40.85 41.45 0.0M
2021-09-02 40.70 41.05 40.60 40.70 0.0M
2021-09-01 41.05 41.20 40.60 40.70 0.0M
2021-08-31 41.10 41.35 41.00 41.05 0.0M
2021-08-30 41.10 41.40 41.00 41.00 0.0M
2021-08-27 41.40 41.70 41.05 41.20 0.0M
2021-08-26 41.30 42.40 40.90 41.25 0.0M
2021-08-25 40.90 41.30 40.80 41.00 0.0M
2021-08-24 41.65 41.70 40.85 40.90 0.0M
2021-08-23 41.75 42.00 41.25 41.50 0.0M
2021-08-20 41.20 41.85 40.85 41.15 0.0M
2021-08-19 41.30 41.80 40.60 40.65 0.0M
2021-08-18 41.85 42.25 41.00 41.25 0.0M
2021-08-17 40.85 41.85 40.60 40.60 0.0M
2021-08-16 41.70 41.90 40.65 40.75 0.0M
2021-08-13 41.35 42.05 41.10 41.20 0.0M
2021-08-12 41.00 41.60 40.85 41.20 0.0M
2021-08-11 41.95 42.05 40.60 40.80 0.0M
2021-08-10 42.35 42.95 41.65 41.95 0.0M
2021-08-09 44.35 44.40 42.30 42.30 0.0M
2021-08-06 43.70 44.95 43.40 43.70 0.0M
2021-08-05 43.80 44.25 43.35 43.40 0.0M
2021-08-04 44.35 45.00 43.30 43.50 0.0M
2021-08-03 47.00 47.00 44.05 44.35 0.0M
2021-08-02 46.10 46.80 45.25 46.20 0.0M
2021-07-30 43.05 45.25 42.45 44.50 0.0M
2021-07-29 41.35 43.80 41.30 43.25 0.0M
2021-07-28 41.10 41.80 40.40 41.15 0.0M
2021-07-27 42.75 42.75 41.10 41.10 0.0M
2021-07-26 41.50 43.30 41.50 42.50 0.0M
2021-07-23 41.00 42.20 40.80 41.30 0.0M
2021-07-22 41.30 41.80 40.80 40.95 0.0M
2021-07-21 42.65 42.85 41.15 41.35 0.0M
2021-07-20 43.50 44.75 42.20 42.25 0.0M
2021-07-19 41.30 42.30 41.30 41.70 0.0M
2021-07-16 41.50 41.80 41.10 41.40 0.0M
2021-07-15 41.00 42.20 40.60 41.10 0.0M
2021-07-14 41.45 41.70 40.25 40.65 0.0M
2021-07-13 44.80 45.50 41.00 41.25 0.0M
2021-07-12 41.75 45.10 40.55 44.00 0.0M
2021-07-09 41.55 42.75 41.00 41.00 0.0M
2021-07-08 40.50 41.80 40.40 41.30 0.0M
2021-07-07 40.60 41.50 40.35 40.35 0.0M
2021-07-06 41.50 41.70 40.50 40.55 0.0M
2021-07-05 42.25 42.35 41.10 41.20 0.0M
2021-07-02 42.30 42.85 41.80 41.80 0.0M
2021-07-01 43.00 43.85 42.20 42.20 0.0M
2021-06-30 42.20 44.25 41.70 42.85 0.0M
2021-06-29 40.90 42.00 40.25 41.20 0.0M
2021-06-28 41.50 42.00 40.55 40.80 0.0M
2021-06-25 42.00 43.20 41.80 41.85 0.0M
2021-06-24 42.60 42.65 41.70 41.70 0.0M
2021-06-23 42.20 42.80 41.90 42.10 0.0M
2021-06-22 43.10 43.65 42.00 42.00 0.0M
2021-06-21 42.85 44.50 42.70 42.80 0.0M
2021-06-18 41.90 43.65 41.90 42.75 0.0M
2021-06-17 41.35 42.30 41.35 41.75 0.0M
2021-06-16 42.50 43.00 41.55 41.55 0.0M
2021-06-15 44.95 44.95 42.00 42.35 0.0M
2021-06-11 46.50 47.35 43.80 44.05 0.0M
2021-06-10 44.65 47.45 44.40 45.50 0.0M
2021-06-09 42.85 46.45 41.45 44.65 0.0M
2021-06-08 40.80 42.45 39.70 42.45 0.0M
2021-06-07 38.45 39.85 38.30 38.60 0.0M
2021-06-04 38.65 39.50 38.25 38.25 0.0M
2021-06-03 38.95 39.20 38.50 38.50 0.0M
2021-06-02 39.00 39.55 38.50 38.75 0.0M
2021-06-01 38.90 39.55 37.25 38.90 0.0M
2021-05-31 41.60 41.60 38.75 39.05 0.0M
2021-05-28 42.10 42.10 41.05 41.15 0.0M
2021-05-27 40.90 42.00 40.60 41.35 0.0M
2021-05-26 40.65 42.00 40.60 40.65 0.0M
2021-05-25 42.05 42.55 40.30 40.60 0.0M
2021-05-24 41.80 43.60 41.60 42.25 0.0M
2021-05-21 42.10 42.60 41.05 41.25 0.0M
2021-05-20 42.40 44.20 41.75 41.75 0.0M
2021-05-19 43.60 43.75 41.45 41.85 0.0M
2021-05-18 45.85 45.85 42.15 43.75 0.0M
2021-05-17 43.90 46.45 42.45 46.45 0.0M
2021-05-14 42.40 44.95 40.60 42.25 0.0M
2021-05-13 42.60 44.05 40.50 41.00 0.0M
2021-05-12 41.45 44.30 38.85 40.65 0.0M
2021-05-11 40.45 42.50 38.50 40.30 0.0M
2021-05-10 41.80 42.90 40.20 41.05 0.0M
2021-05-07 40.00 41.90 39.50 41.00 0.0M
2021-05-06 41.75 42.00 39.50 39.50 0.0M
2021-05-05 41.50 42.90 39.50 41.20 0.0M
2021-05-04 47.40 47.60 41.40 41.50 0.0M
2021-05-03 46.40 49.45 45.90 46.00 0.0M
2021-04-29 45.00 47.35 45.00 45.35 0.0M
2021-04-28 47.10 47.10 45.00 45.05 0.0M
2021-04-27 45.60 47.50 45.00 47.00 0.0M
2021-04-26 44.70 46.40 44.70 45.55 0.0M
2021-04-23 42.85 44.60 41.00 43.90 0.0M
2021-04-22 45.20 45.50 42.70 43.45 0.0M
2021-04-21 46.50 46.50 44.90 45.20 0.0M
2021-04-20 46.00 46.90 43.00 46.90 0.0M
2021-04-19 49.95 49.95 46.05 46.05 0.0M
2021-04-16 50.50 50.50 48.50 49.10 0.0M
2021-04-15 51.60 51.60 48.10 49.80 0.0M
2021-04-14 49.90 51.50 45.10 50.40 0.0M
2021-04-13 54.30 54.30 46.05 47.30 0.0M
2021-04-12 49.40 49.40 49.40 49.40 0.0M
2021-04-09 41.90 44.95 41.60 44.95 0.0M
2021-04-08 40.90 40.90 39.10 40.90 0.0M
2021-04-07 36.65 37.20 36.05 37.20 0.0M
2021-04-06 34.20 34.60 33.35 33.85 0.0M
2021-04-01 34.85 34.85 33.75 33.75 0.0M
2021-03-31 35.40 35.50 34.45 34.50 0.0M
2021-03-30 36.10 36.20 35.15 35.15 0.0M
2021-03-29 35.00 36.50 34.95 35.10 0.0M
2021-03-26 35.15 35.35 34.40 34.65 0.0M
2021-03-25 35.50 36.65 33.60 35.15 0.0M
2021-03-24 33.20 35.20 33.20 34.80 0.0M
2021-03-23 32.20 33.75 31.95 32.80 0.0M
2021-03-22 32.30 32.45 31.65 31.70 0.0M
2021-03-19 32.75 33.20 32.20 32.25 0.0M
2021-03-18 32.35 32.90 32.10 32.55 0.0M
2021-03-17 32.00 32.75 32.00 32.35 0.0M
2021-03-16 32.00 32.40 31.35 32.00 0.0M
2021-03-15 33.45 33.60 33.00 33.10 0.0M
2021-03-12 33.75 34.00 32.90 33.20 0.0M
2021-03-11 34.15 34.45 33.60 33.95 0.0M
2021-03-10 34.30 35.15 34.10 34.15 0.0M
2021-03-09 34.65 34.95 34.00 34.20 0.0M
2021-03-08 36.75 36.75 34.80 34.80 0.0M
2021-03-05 34.00 36.10 34.00 35.00 0.0M
2021-03-04 34.65 35.10 34.20 34.40 0.0M
2021-03-03 34.90 35.25 34.25 34.70 0.0M
2021-03-02 36.00 36.10 34.60 34.65 0.0M
2021-02-26 35.70 36.35 34.80 35.40 0.0M
2021-02-25 37.50 37.65 35.60 35.75 0.0M
2021-02-24 36.00 37.15 34.50 36.10 0.0M
2021-02-23 39.00 40.00 34.15 34.50 0.0M
2021-02-22 35.10 37.85 35.00 37.85 0.0M
2021-02-19 32.60 35.80 32.55 34.45 0.0M
2021-02-18 31.30 32.90 31.30 32.60 0.0M
2021-02-17 31.80 31.80 30.55 30.80 0.0M
2021-02-05 31.35 32.80 31.00 31.70 0.0M
2021-02-04 30.60 31.90 30.60 31.35 0.0M
2021-02-03 30.50 30.75 30.30 30.50 0.0M
2021-02-02 30.10 30.95 30.10 30.40 0.0M
2021-02-01 29.95 31.20 29.75 30.00 0.0M
2021-01-29 30.50 30.70 29.85 29.95 0.0M
2021-01-28 30.45 31.00 30.00 30.30 0.0M
2021-01-27 30.60 30.75 30.30 30.45 0.0M
2021-01-26 31.85 31.85 30.30 30.90 0.0M
2021-01-25 30.20 31.80 30.20 31.45 0.0M
2021-01-22 29.50 30.15 29.50 29.90 0.0M
2021-01-21 29.85 30.50 29.30 29.80 0.0M
2021-01-20 29.75 29.95 28.95 29.50 0.0M
2021-01-19 29.80 30.20 29.20 29.20 0.0M
2021-01-18 29.50 30.40 29.35 29.65 0.0M
2021-01-15 30.05 30.05 29.00 29.00 0.0M
2021-01-14 30.70 30.70 30.00 30.05 0.0M
2021-01-13 31.25 31.30 30.40 30.50 0.0M
2021-01-12 30.60 31.45 30.60 30.90 0.0M
2021-01-11 30.90 31.20 30.50 30.50 0.0M
2021-01-08 31.40 31.65 30.90 30.90 0.0M
2021-01-07 31.50 32.10 31.25 31.25 0.0M
2021-01-06 31.60 32.05 31.25 31.50 0.0M
2021-01-05 31.60 31.80 31.30 31.50 0.0M
2021-01-04 32.30 32.30 31.50 31.60 0.0M