Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	17.700	18.000	17.250	17.700	16.144	69,267
2024-07-30	17.650	17.650	17.250	17.600	16.052	20,003
2024-07-29	17.950	17.950	17.200	17.600	16.052	2,003
2024-07-26	17.600	18.000	17.300	17.600	16.052	135,568
2024-07-23	17.200	17.700	17.200	17.300	15.779	37,389
2024-07-22	17.500	17.900	17.200	17.600	16.052	31,061
2024-07-19	17.950	18.000	17.000	17.600	16.052	158,683
2024-07-18	17.500	18.100	17.200	17.900	16.326	91,276
2024-07-17	18.100	18.350	18.000	18.200	15.824	216,382
2024-07-16	17.900	18.050	17.900	17.900	15.564	46,000
2024-07-15	17.950	17.950	17.700	17.800	15.477	163,150
2024-07-12	17.950	17.950	17.700	17.750	15.433	95,867
2024-07-11	17.850	17.900	17.750	17.750	15.433	51,597
2024-07-10	17.900	17.950	17.800	17.800	15.477	19,800
2024-07-09	18.000	18.000	17.550	17.850	15.520	85,770
2024-07-08	18.000	18.050	17.850	17.850	15.520	37,100
2024-07-05	17.950	18.050	17.800	17.850	15.520	24,062
2024-07-04	17.900	18.000	17.850	17.850	15.520	26,169
2024-07-03	18.100	18.100	17.900	18.000	15.650	116,000
2024-07-02	18.100	18.100	17.900	18.000	15.650	78,000
2024-07-01	18.100	18.150	17.900	18.100	15.737	101,326
2024-06-28	17.850	18.100	17.850	18.100	15.737	2,120
2024-06-27	18.200	18.300	17.900	18.000	15.650	102,050
2024-06-26	18.000	18.100	17.850	18.000	15.650	53,300
2024-06-25	17.900	17.900	17.800	17.800	15.477	31,080
2024-06-24	17.650	18.250	17.650	18.000	15.650	98,600
2024-06-21	17.800	17.850	17.600	17.750	15.433	75,200
2024-06-20	17.700	17.750	17.550	17.700	15.390	42,000
2024-06-19	17.550	17.700	17.450	17.600	15.303	132,000
2024-06-18	17.400	17.650	17.400	17.600	15.303	49,000
2024-06-17	17.400	17.700	17.400	17.700	15.390	22,000
2024-06-14	17.550	17.800	17.500	17.600	15.303	39,404
2024-06-13	17.550	17.750	17.550	17.700	15.390	52,000
2024-06-12	17.700	17.800	17.600	17.650	15.346	31,000
2024-06-11	17.600	17.800	17.500	17.700	15.390	53,500
2024-06-07	17.500	17.500	17.500	17.500	15.216	0
2024-06-06	17.700	17.700	17.500	17.500	15.216	37,000
2024-06-05	17.750	17.900	17.500	17.600	15.303	39,000
2024-06-04	17.450	17.600	17.450	17.500	15.216	30,500
2024-06-03	17.550	17.750	17.400	17.550	15.259	58,000
2024-05-31	17.500	17.850	17.500	17.600	15.303	76,050
2024-05-30	17.500	17.500	17.500	17.500	15.216	50,000
2024-05-29	17.700	17.700	17.500	17.500	15.216	75,055
2024-05-28	17.700	17.700	17.450	17.600	15.303	24,059
2024-05-27	17.600	17.600	17.450	17.500	15.216	45,041
2024-05-24	17.750	17.850	17.550	17.650	15.346	58,102
2024-05-23	17.550	17.750	17.500	17.650	15.346	28,565
2024-05-22	17.550	17.650	17.500	17.550	15.259	57,304
2024-05-21	17.550	17.700	17.550	17.550	15.259	23,000
2024-05-20	17.500	17.900	17.500	17.650	15.346	37,200
2024-05-17	17.550	17.900	17.550	17.600	15.303	26,100
2024-05-16	17.550	17.700	17.550	17.700	15.390	31,000
2024-05-15	17.650	17.900	17.550	17.550	15.259	22,622
2024-05-14	17.550	17.900	17.550	17.900	15.564	6
2024-05-13	17.700	17.950	17.600	17.700	15.390	48,000
2024-05-10	17.500	17.750	17.400	17.550	15.259	166,000
2024-05-09	17.550	17.800	17.500	17.700	15.390	30,729
2024-05-08	17.550	17.650	17.550	17.650	15.346	12,000
2024-05-07	17.550	17.800	17.550	17.550	15.259	10,200
2024-05-06	17.700	17.800	17.700	17.800	15.477	10,000

← NewerPage 10 of 21 · 1,215 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.