Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.700	17.800	17.700	17.800	15.477	10,000
2024-05-03	17.500	17.500	17.500	17.500	15.216	1,300
2024-05-02	17.550	17.900	17.550	17.600	15.303	9,600
2024-04-30	17.950	17.950	17.500	17.550	15.259	60,004
2024-04-29	17.500	17.950	17.500	17.950	15.607	6,263
2024-04-26	17.600	17.650	17.500	17.500	15.216	29,100
2024-04-25	17.500	17.500	17.500	17.500	15.216	5,000
2024-04-24	17.700	17.700	17.350	17.600	15.303	9,550
2024-04-23	17.400	17.500	17.200	17.500	15.216	25,000
2024-04-22	17.700	18.000	17.600	17.600	15.303	36,000
2024-04-19	17.650	17.650	17.250	17.600	15.303	37,000
2024-04-18	17.500	17.600	17.150	17.600	15.303	94,480
2024-04-17	17.950	17.950	17.500	17.600	15.303	62,220
2024-04-16	17.450	18.000	17.450	17.600	15.303	117,641
2024-04-15	17.600	17.800	17.550	17.550	15.259	21,000
2024-04-12	18.000	18.000	17.800	17.800	15.477	53,727
2024-04-11	17.900	17.900	17.700	17.800	15.477	69,000
2024-04-10	18.000	18.000	17.800	17.950	15.607	88,000
2024-04-09	17.750	17.950	17.750	17.850	15.520	54,000
2024-04-08	18.000	18.000	17.800	17.800	15.477	22,389
2024-04-03	17.900	17.900	17.700	17.800	15.477	18,200
2024-04-02	17.750	17.900	17.700	17.800	15.477	39,061
2024-04-01	18.000	18.000	17.850	17.850	15.520	17,331
2024-03-29	18.000	18.000	17.700	17.950	15.607	49,000
2024-03-28	17.900	18.000	17.800	17.900	15.564	69,300
2024-03-27	17.800	17.900	17.800	17.800	15.477	35,000
2024-03-26	17.750	18.000	17.750	17.850	15.520	11,101
2024-03-25	18.000	18.000	18.000	18.000	15.650	0
2024-03-22	17.850	18.050	17.500	18.000	15.650	52,357
2024-03-21	17.950	18.100	17.750	18.000	15.650	97,413
2024-03-20	18.100	18.100	18.100	18.100	15.737	0
2024-03-19	18.000	18.300	17.600	18.100	15.737	147,975
2024-03-18	17.150	17.700	17.150	17.700	15.390	156,861
2024-03-15	17.200	17.350	17.100	17.350	15.085	100,659
2024-03-14	17.200	17.250	17.000	17.050	14.824	53,001
2024-03-13	17.000	17.300	17.000	17.100	14.868	88,812
2024-03-12	17.100	17.250	17.000	17.000	14.781	175,000
2024-03-11	17.250	17.300	16.900	17.050	14.824	142,415
2024-03-08	17.200	17.250	16.850	17.000	14.781	74,090
2024-03-07	16.900	17.200	16.900	17.200	14.955	75,675
2024-03-06	16.950	17.300	16.850	17.050	14.824	335,158
2024-03-05	16.900	17.350	16.900	17.250	14.998	59,000
2024-03-04	17.250	17.250	17.000	17.200	14.955	35,722
2024-03-01	17.250	17.350	16.950	17.150	14.911	67,749
2024-02-29	17.200	17.200	16.900	17.200	14.955	50,000
2024-02-27	16.900	17.150	16.800	17.150	14.911	30,740
2024-02-26	17.000	17.200	16.750	17.050	14.824	47,500
2024-02-23	17.150	17.200	16.800	16.900	14.694	56,700
2024-02-22	16.750	17.050	16.750	16.900	14.694	14,000
2024-02-21	16.400	17.150	16.300	17.150	14.911	149,096
2024-02-20	17.000	17.000	16.350	16.550	14.390	493,200
2024-02-19	17.100	17.100	16.600	17.050	14.824	101,186
2024-02-16	16.150	17.050	16.150	17.050	14.824	171,369
2024-02-15	16.150	16.150	15.850	15.900	13.825	33,050
2024-02-05	16.150	16.150	15.750	15.900	13.825	87,102
2024-02-02	15.750	16.000	15.750	15.950	13.868	116,258
2024-02-01	15.800	15.800	15.750	15.750	13.694	5,001
2024-01-31	16.050	16.050	16.000	16.050	13.955	7,000
2024-01-30	15.750	15.900	15.750	15.750	13.694	68,000
2024-01-29	15.850	15.850	15.850	15.850	13.781	0

← NewerPage 11 of 21 · 1,216 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.