Allied Biotech Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.250	24.250	23.900	24.100	24.100	37,148
2026-10-16	24.500	24.700	24.300	24.400	24.400	23,256
2026-10-15	24.750	24.750	24.200	24.700	24.700	76,000
2026-10-14	24.600	24.800	24.400	24.750	24.750	75,000
2026-10-13	24.600	24.800	24.500	24.800	24.800	32,000
2026-10-12	24.550	24.800	24.550	24.800	24.800	36,000
2026-10-08	24.650	24.750	24.600	24.650	24.650	44,000
2026-10-07	24.700	24.900	24.500	24.600	24.600	61,000
2026-10-06	24.900	25.100	24.750	24.800	24.800	68,000
2026-10-05	25.050	25.250	24.850	25.150	25.150	50,000
2026-10-02	25.050	25.350	24.650	25.350	25.350	137,010
2026-10-01	25.150	25.600	25.100	25.250	25.250	189,000
2026-09-30	24.950	25.300	24.650	25.300	25.300	127,000
2026-09-29	24.600	25.200	24.500	25.200	25.200	81,000
2026-09-24	25.050	25.200	24.600	24.700	24.700	99,000
2026-09-23	25.050	25.200	24.800	24.850	24.850	95,000
2026-09-22	24.900	25.200	24.800	25.200	25.200	131,004
2026-09-21	25.150	25.150	24.800	25.150	25.150	73,000
2026-09-18	25.150	25.350	24.800	25.150	25.150	53,000
2026-09-17	24.500	25.200	24.350	25.150	25.150	148,010
2026-09-16	24.800	25.100	24.500	24.500	24.500	58,000
2026-09-15	24.300	24.800	24.300	24.800	24.800	16,000
2026-09-14	24.200	24.800	24.200	24.800	24.800	21,630
2026-09-11	24.250	24.800	24.200	24.350	24.350	54,000
2026-09-10	24.250	24.800	23.900	24.800	24.800	100,000
2026-09-09	24.250	24.800	24.000	24.800	24.800	107,000
2026-09-08	24.100	24.800	24.050	24.800	24.800	80,000
2026-09-07	24.500	24.500	23.900	24.500	24.500	92,000
2026-09-04	24.400	24.550	24.200	24.400	24.400	78,217
2026-09-03	24.550	24.550	24.250	24.300	24.300	6,000
2026-09-02	24.600	24.600	24.150	24.550	24.550	35,000
2026-09-01	24.200	24.600	23.950	24.600	24.600	192,000
2026-08-31	24.500	24.500	24.050	24.500	24.500	42,000
2026-08-28	24.500	24.500	23.950	24.500	24.500	218,000
2026-08-27	24.350	24.850	24.250	24.850	24.850	108,000
2026-08-26	24.850	24.850	24.150	24.850	24.850	86,000
2026-08-25	24.850	24.850	24.400	24.850	24.850	187,000
2026-08-24	25.000	25.100	24.200	25.100	25.100	95,000
2026-08-21	24.800	25.100	24.100	25.100	25.100	108,000
2026-08-20	24.950	25.350	24.700	25.000	25.000	101,004
2026-08-19	24.100	24.800	23.900	24.800	24.800	65,000
2026-08-18	23.650	24.050	23.600	24.050	24.050	57,005
2026-08-17	23.350	23.800	23.350	23.700	23.700	9,000
2026-08-14	23.100	23.750	23.000	23.750	23.750	100,000
2026-08-13	23.000	23.500	22.850	23.450	23.450	76,042
2026-08-12	22.950	23.050	22.550	23.050	23.050	62,000
2026-08-11	23.350	23.350	22.350	23.050	23.050	55,000
2026-08-10	22.750	23.200	22.300	23.200	23.200	77,250
2026-08-07	23.050	23.050	22.200	22.750	22.750	145,100
2026-08-06	23.200	23.350	23.000	23.350	23.350	88,000
2026-08-05	23.600	23.600	23.350	23.400	23.400	55,000
2026-08-04	23.350	23.550	23.300	23.550	23.550	30,000
2026-08-03	23.700	23.800	23.000	23.800	23.800	135,100
2026-07-31	23.800	23.800	22.900	23.750	23.750	125,100
2026-07-30	23.250	23.800	23.100	23.800	23.800	115,000
2026-07-29	23.500	23.800	22.250	23.800	23.800	218,000
2026-07-28	23.950	24.150	23.000	24.150	24.150	186,055
2026-07-27	23.200	24.150	23.100	24.150	24.150	162,128
2026-07-24	22.850	23.250	22.400	23.100	23.100	87,000
2026-07-23	22.550	22.900	22.300	22.900	22.900	98,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.2500 TWD
2025-07-17	1.0000 TWD
2024-07-18	0.8500 TWD
2023-07-13	1.2000 TWD
2022-07-06	0.5000 TWD
2021-09-01	0.8000 TWD
2020-07-16	1.0000 TWD
2019-07-15	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.