Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.750	16.750	16.250	16.350	14.216	21,000
2023-08-04	16.800	16.800	16.350	16.350	14.216	4,000
2023-08-02	16.850	16.850	16.450	16.850	14.651	2,001
2023-08-01	16.650	16.700	16.650	16.700	14.520	4,150
2023-07-31	16.650	16.650	16.300	16.300	14.172	17,021
2023-07-28	16.450	16.750	16.250	16.300	14.172	75,000
2023-07-27	16.700	16.700	16.450	16.700	14.520	53,000
2023-07-26	16.400	16.850	16.350	16.850	14.651	21,010
2023-07-25	16.650	16.700	16.250	16.500	14.346	83,000
2023-07-24	16.700	17.000	16.000	16.000	13.912	39,189
2023-07-21	17.000	17.050	16.700	16.750	14.564	31,001
2023-07-20	17.250	17.250	16.900	17.000	14.781	11,201
2023-07-19	16.800	16.900	16.500	16.750	14.564	24,301
2023-07-18	16.550	16.800	16.550	16.550	14.390	32,001
2023-07-17	16.750	17.000	16.600	16.700	14.520	112,013
2023-07-14	17.100	17.600	16.800	17.000	14.781	89,941
2023-07-13	17.100	17.800	17.050	17.150	14.911	173,104
2023-07-12	18.450	18.450	17.950	17.950	14.564	57,563
2023-07-11	18.200	18.250	17.800	18.150	14.726	260,038
2023-07-10	18.200	18.550	18.200	18.400	14.929	12,012
2023-07-07	18.400	18.600	18.150	18.600	15.091	22,128
2023-07-06	18.300	18.400	18.200	18.400	14.929	7,000
2023-07-05	18.550	18.550	18.100	18.200	14.766	98,159
2023-07-04	18.450	18.550	18.300	18.350	14.888	29,616
2023-07-03	18.450	18.450	18.250	18.450	14.969	24,559
2023-06-30	18.200	18.400	17.950	18.400	14.929	36,887
2023-06-29	17.900	18.250	17.900	18.200	14.766	19,039
2023-06-28	18.250	18.250	17.900	17.900	14.523	43,311
2023-06-27	18.250	18.250	17.900	17.900	14.523	3,001
2023-06-26	18.300	18.350	17.900	17.900	14.523	12,051
2023-06-21	18.300	18.300	17.900	17.900	14.523	2,361
2023-06-20	18.050	18.300	17.900	18.000	14.604	40,033
2023-06-19	18.200	18.350	17.950	18.350	14.888	28,400
2023-06-16	18.250	18.250	17.850	18.050	14.645	30,201
2023-06-15	18.200	18.300	17.900	18.100	14.685	170,949
2023-06-14	18.300	18.500	18.200	18.200	14.766	10,509
2023-06-13	18.600	18.600	18.150	18.300	14.848	31,952
2023-06-12	18.250	18.450	18.000	18.000	14.604	65,201
2023-06-09	18.400	18.500	18.250	18.300	14.848	72,082
2023-06-08	18.750	18.750	18.000	18.200	14.766	398,128
2023-06-07	18.600	18.950	18.250	18.500	15.010	377,937
2023-06-06	19.150	19.150	19.000	19.000	15.416	5,001
2023-06-05	19.200	19.200	18.600	18.800	15.253	109,251
2023-06-02	18.650	19.100	18.650	18.850	15.294	34,626
2023-06-01	19.150	19.150	18.700	18.900	15.334	32,458
2023-05-31	18.650	19.150	18.650	18.700	15.172	9,901
2023-05-30	18.650	19.200	18.650	19.100	15.497	42,723
2023-05-29	18.650	19.100	18.650	19.000	15.416	18,135
2023-05-26	18.950	19.050	18.850	18.950	15.375	107,665
2023-05-25	19.450	19.450	19.050	19.050	15.456	45,005
2023-05-24	19.600	19.600	19.100	19.400	15.740	95,434
2023-05-23	18.900	19.700	18.900	19.250	15.618	211,053
2023-05-22	18.900	19.200	18.550	19.050	15.456	44,137
2023-05-19	19.300	19.300	18.850	19.100	15.497	75,337
2023-05-18	19.050	19.300	18.700	19.200	15.578	77,384
2023-05-17	19.000	19.000	18.400	19.000	15.416	90,695
2023-05-16	18.750	18.950	18.700	18.750	15.213	69,100
2023-05-15	18.800	19.050	18.550	18.950	15.375	45,753
2023-05-12	18.750	19.100	18.350	19.100	15.497	39,368
2023-05-11	19.500	19.500	18.450	18.650	15.132	104,946

← NewerPage 14 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.