Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.300	19.350	18.650	19.100	15.497	41,491
2023-05-09	19.500	19.500	18.800	19.300	15.659	84,204
2023-05-08	19.700	19.750	18.950	19.300	15.659	125,196
2023-05-05	19.750	19.850	19.150	19.650	15.943	124,858
2023-05-04	19.600	19.700	19.000	19.650	15.943	225,139
2023-05-03	20.250	20.250	19.150	19.500	15.821	231,977
2023-05-02	19.250	20.700	18.950	20.200	16.389	1,187,011
2023-04-28	19.100	19.200	18.900	19.200	15.578	251,310
2023-04-27	19.000	19.100	18.750	19.000	15.416	168,480
2023-04-26	19.050	19.050	18.650	19.000	15.416	30,010
2023-04-25	19.100	19.100	18.500	19.050	15.456	93,131
2023-04-24	18.950	19.050	18.800	19.000	15.416	87,492
2023-04-21	19.050	19.050	18.500	18.850	15.294	118,099
2023-04-20	19.050	19.050	18.600	18.950	15.375	161,015
2023-04-19	19.100	19.100	18.650	19.050	15.456	157,519
2023-04-18	19.100	19.100	18.700	18.700	15.172	127,447
2023-04-17	19.000	19.150	18.500	19.100	15.497	310,014
2023-04-14	19.050	19.100	18.800	19.000	15.416	125,575
2023-04-13	19.050	19.150	18.700	19.000	15.416	222,557
2023-04-12	19.000	19.250	19.000	19.200	15.578	271,250
2023-04-11	18.800	19.700	18.800	19.150	15.537	496,038
2023-04-10	18.550	19.200	18.400	19.100	15.497	499,217
2023-04-07	18.500	18.550	18.250	18.500	15.010	378,507
2023-04-06	18.250	18.550	18.050	18.500	15.010	201,138
2023-03-31	18.050	18.500	17.600	18.200	14.766	73,611
2023-03-30	18.300	18.300	17.500	18.050	14.645	73,130
2023-03-29	18.350	18.350	17.000	18.250	14.807	128,068
2023-03-28	18.450	18.500	17.850	18.200	14.766	65,312
2023-03-27	18.750	18.750	17.950	18.450	14.969	56,563
2023-03-24	18.800	18.800	18.250	18.600	15.091	253,244
2023-03-23	18.000	18.900	17.700	18.800	15.253	192,869
2023-03-22	18.450	18.500	17.500	18.150	14.726	64,157
2023-03-21	18.700	18.700	18.000	18.350	14.888	58,531
2023-03-20	18.450	18.650	17.300	18.600	15.091	386,007
2023-03-17	18.650	18.700	18.100	18.400	14.929	32,010
2023-03-16	18.600	18.600	18.000	18.450	14.969	72,615
2023-03-15	18.600	18.750	18.200	18.600	15.091	80,818
2023-03-14	18.750	18.750	18.200	18.500	15.010	154,685
2023-03-13	19.000	19.000	18.150	18.650	15.132	140,878
2023-03-10	19.150	19.300	17.800	18.750	15.213	823,716
2023-03-09	19.250	19.250	18.700	19.000	15.416	242,533
2023-03-08	18.550	19.200	18.400	19.200	15.578	418,580
2023-03-07	19.250	19.600	18.900	19.150	15.537	405,873
2023-03-06	18.150	19.250	18.100	19.100	15.497	1,304,543
2023-03-03	18.100	18.100	17.700	18.100	14.685	312,258
2023-03-02	18.000	18.100	17.550	18.100	14.685	308,572
2023-03-01	18.100	18.200	17.550	18.000	14.604	282,545
2023-02-24	18.450	18.450	17.700	18.000	14.604	600,635
2023-02-23	18.400	18.700	17.950	18.450	14.969	324,806
2023-02-22	18.850	18.850	17.900	18.250	14.807	373,382
2023-02-21	20.100	20.100	17.900	18.600	15.091	1,767,288
2023-02-20	18.200	20.100	17.300	20.100	16.308	3,104,368
2023-02-17	14.500	17.350	14.500	17.350	14.077	1,080,289
2023-02-16	14.650	14.650	14.200	14.300	11.602	70,408
2023-02-15	14.500	14.650	14.200	14.400	11.683	136,212
2023-02-14	15.050	15.050	14.300	14.550	11.805	104,168
2023-02-13	15.200	15.300	14.000	14.900	12.089	265,243
2023-02-10	14.200	14.750	13.950	14.750	11.967	99,108
2023-02-09	14.050	14.200	14.050	14.100	11.440	28,030
2023-02-08	14.100	14.100	14.100	14.100	11.440	0

← NewerPage 15 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.