Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.750	16.000	15.750	15.850	13.781	12,100
2024-01-25	15.750	15.900	15.700	15.750	13.694	51,600
2024-01-24	15.750	16.000	15.750	16.000	13.912	10,000
2024-01-23	16.050	16.050	15.850	15.850	13.781	1,100
2024-01-22	15.850	15.900	15.700	15.800	13.738	94,701
2024-01-19	16.150	16.150	15.750	15.800	13.738	26,012
2024-01-18	15.950	16.000	15.800	15.800	13.738	80,530
2024-01-17	15.800	16.050	15.750	15.800	13.738	184,818
2024-01-16	15.850	16.150	15.850	15.950	13.868	180,139
2024-01-15	16.300	16.300	15.800	16.050	13.955	35,000
2024-01-12	15.650	16.100	15.600	15.850	13.781	87,000
2024-01-11	16.000	16.000	15.800	15.850	13.781	32,922
2024-01-10	15.850	16.200	15.750	15.850	13.781	54,074
2024-01-09	16.050	16.350	16.000	16.100	13.998	223,430
2024-01-08	16.100	16.300	16.050	16.150	14.042	108,062
2024-01-05	16.000	16.350	16.000	16.250	14.129	88,000
2024-01-04	16.500	16.500	16.000	16.100	13.998	51,300
2024-01-03	16.500	16.500	16.100	16.100	13.998	14,001
2024-01-02	16.150	16.250	16.150	16.250	14.129	3,200
2023-12-29	16.300	16.300	16.300	16.300	14.172	0
2023-12-28	16.950	16.950	16.200	16.300	14.172	55,725
2023-12-27	15.600	16.950	15.300	16.950	14.738	166,751
2023-12-26	16.100	16.200	13.500	16.150	14.042	5,460,199
2023-12-25	16.100	16.500	16.100	16.300	14.172	6,011
2023-12-22	16.550	16.550	16.500	16.500	14.346	3,100
2023-12-21	16.550	16.550	16.550	16.550	14.390	377
2023-12-20	16.150	16.200	16.150	16.200	14.085	3,000
2023-12-19	16.150	16.350	16.150	16.300	14.172	23,002
2023-12-18	16.500	16.500	16.200	16.200	14.085	20,036
2023-12-15	16.550	16.550	16.150	16.250	14.129	15,612
2023-12-14	16.500	16.550	16.150	16.300	14.172	42,020
2023-12-13	16.200	16.200	16.200	16.200	14.085	0
2023-12-12	16.100	16.200	16.100	16.200	14.085	8,000
2023-12-11	16.100	16.250	16.050	16.050	13.955	5,106
2023-12-08	16.100	16.100	16.100	16.100	13.998	2,000
2023-12-07	16.100	16.350	16.100	16.350	14.216	20,084
2023-12-06	16.400	16.450	16.150	16.150	14.042	10,300
2023-12-05	16.200	16.450	16.100	16.300	14.172	28,505
2023-12-04	16.200	16.350	16.200	16.350	14.216	370,101
2023-12-01	16.300	16.400	16.200	16.400	14.259	11,970
2023-11-30	16.400	16.400	16.200	16.200	14.085	41,000
2023-11-29	16.250	16.350	16.250	16.300	14.172	20,000
2023-11-28	16.150	16.350	16.150	16.300	14.172	25,000
2023-11-27	16.100	16.250	16.100	16.250	14.129	9,783
2023-11-24	16.200	16.300	16.150	16.150	14.042	4,000
2023-11-23	16.300	16.350	16.200	16.200	14.085	28,041
2023-11-22	16.350	16.350	16.000	16.250	14.129	33,286
2023-11-21	16.150	16.500	16.150	16.200	14.085	17,000
2023-11-20	16.050	16.400	16.050	16.200	14.085	13,120
2023-11-17	16.500	16.500	16.250	16.500	14.346	5,007
2023-11-16	16.450	16.500	16.200	16.300	14.172	22,157
2023-11-15	16.350	16.450	16.250	16.300	14.172	21,000
2023-11-14	16.150	16.350	16.000	16.200	14.085	136,165
2023-11-13	16.400	16.400	16.100	16.200	14.085	27,052
2023-11-10	16.200	16.400	16.150	16.300	14.172	29,000
2023-11-09	16.350	16.400	16.000	16.300	14.172	243,302
2023-11-08	16.600	16.600	16.100	16.200	14.085	12,987
2023-11-07	16.600	16.600	16.250	16.600	14.433	31,111
2023-11-06	16.600	16.600	16.600	16.600	14.433	10
2023-11-03	16.200	16.700	16.200	16.700	14.520	19,010

← NewerPage 12 of 21 · 1,220 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.