Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.550	16.550	16.450	16.500	14.346	4,000
2023-11-01	16.400	16.650	16.400	16.500	14.346	27,005
2023-10-31	16.350	16.550	16.350	16.500	14.346	24,000
2023-10-30	16.300	16.400	16.300	16.400	14.259	10,000
2023-10-27	16.400	16.400	16.400	16.400	14.259	0
2023-10-26	16.700	16.700	16.200	16.400	14.259	36,261
2023-10-25	16.050	16.050	16.050	16.050	13.955	0
2023-10-24	16.700	16.700	16.050	16.050	13.955	200
2023-10-23	16.050	16.650	16.050	16.650	14.477	24,032
2023-10-20	16.600	16.600	16.600	16.600	14.433	0
2023-10-19	16.500	16.600	16.050	16.600	14.433	21,020
2023-10-18	16.300	16.300	16.200	16.300	14.172	14,650
2023-10-17	16.200	16.400	16.200	16.400	14.259	14,100
2023-10-16	16.650	16.800	16.000	16.050	13.955	222,128
2023-10-13	17.200	17.200	16.950	16.950	14.738	6,300
2023-10-12	17.250	17.250	17.100	17.100	14.868	2,710
2023-10-11	17.350	17.500	17.000	17.250	14.998	64,010
2023-10-06	18.000	18.000	18.000	18.000	15.650	700
2023-10-05	17.600	17.600	17.600	17.600	15.303	0
2023-10-04	18.000	18.000	17.550	17.600	15.303	20,210
2023-10-03	17.600	18.000	17.600	17.900	15.564	30,000
2023-10-02	17.800	18.000	17.600	17.900	15.564	164,899
2023-09-28	17.000	18.150	17.000	17.800	15.477	125,700
2023-09-27	17.200	17.450	16.950	17.350	15.085	88,477
2023-09-26	16.550	17.550	16.550	17.100	14.868	51,766
2023-09-25	16.750	16.850	16.600	16.750	14.564	7,706
2023-09-22	16.650	16.700	16.450	16.700	14.520	18,170
2023-09-21	16.650	16.650	16.350	16.600	14.433	9,051
2023-09-20	16.650	16.650	16.250	16.600	14.433	5,201
2023-09-19	16.350	16.650	16.350	16.500	14.346	10,050
2023-09-18	16.700	16.700	16.300	16.450	14.303	61,111
2023-09-15	16.600	16.600	16.450	16.600	14.433	34,090
2023-09-14	16.600	16.600	16.600	16.600	14.433	2,366
2023-09-13	16.300	16.500	16.300	16.400	14.259	23,958
2023-09-12	16.550	16.550	16.250	16.300	14.172	4,001
2023-09-11	16.550	16.550	16.200	16.500	14.346	13,003
2023-09-08	16.500	16.500	16.500	16.500	14.346	0
2023-09-07	16.250	16.500	16.250	16.500	14.346	9,001
2023-09-06	16.650	16.650	16.000	16.550	14.390	36,004
2023-09-05	16.650	16.650	16.350	16.350	14.216	16,183
2023-09-04	16.750	16.750	16.350	16.650	14.477	38,357
2023-09-01	16.450	16.600	16.300	16.450	14.303	20,412
2023-08-31	16.450	16.450	16.100	16.300	14.172	13,766
2023-08-30	16.250	16.550	16.150	16.300	14.172	80,815
2023-08-29	16.300	16.550	16.300	16.400	14.259	36,801
2023-08-28	16.750	16.850	16.000	16.250	14.129	206,612
2023-08-25	16.650	16.800	16.550	16.600	14.433	39,001
2023-08-24	16.650	16.850	16.650	16.850	14.651	4,081
2023-08-23	16.750	16.750	16.750	16.750	14.564	4,001
2023-08-22	16.250	16.800	16.250	16.300	14.172	56,047
2023-08-21	16.800	16.800	16.500	16.600	14.433	16,002
2023-08-18	16.800	16.800	16.450	16.500	14.346	45,002
2023-08-17	16.850	17.100	16.600	16.800	14.607	63,911
2023-08-16	17.300	17.300	16.850	17.250	14.998	15,013
2023-08-15	16.900	17.450	16.900	16.950	14.738	22,301
2023-08-14	17.500	17.500	17.400	17.450	15.172	16,001
2023-08-11	17.550	17.600	17.050	17.400	15.129	51,206
2023-08-10	17.250	17.450	16.850	17.000	14.781	85,501
2023-08-09	16.700	17.400	16.650	17.100	14.868	63,002
2023-08-08	16.250	16.350	16.200	16.200	14.085	67,000

← NewerPage 13 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.