Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.200	14.300	14.100	14.100	11.440	53,000
2023-02-06	14.150	14.200	14.100	14.200	11.521	55,000
2023-02-03	14.200	14.200	14.200	14.200	11.521	0
2023-02-02	14.450	14.500	14.150	14.200	11.521	95,000
2023-02-01	14.550	14.550	14.150	14.200	11.521	113,001
2023-01-31	14.100	14.400	14.100	14.350	11.643	59,000
2023-01-30	14.000	14.650	14.000	14.500	11.765	30,010
2023-01-17	14.150	14.150	14.000	14.000	11.359	4,906
2023-01-16	14.200	14.200	14.000	14.100	11.440	12,013
2023-01-13	14.200	14.250	14.050	14.100	11.440	52,504
2023-01-12	13.850	13.850	13.850	13.850	11.237	0
2023-01-11	13.850	13.850	13.850	13.850	11.237	1
2023-01-10	13.950	14.000	13.950	13.950	11.318	12,591
2023-01-09	14.150	14.150	14.150	14.150	11.481	0
2023-01-06	14.000	14.150	14.000	14.150	11.481	25,870
2023-01-05	14.350	14.350	14.350	14.350	11.643	1
2023-01-04	14.000	14.100	13.950	14.050	11.399	30,000
2023-01-03	14.050	14.050	14.000	14.050	11.399	29,504
2022-12-30	14.050	14.050	14.000	14.050	11.399	30,500
2022-12-29	14.050	14.050	14.000	14.000	11.359	10,000
2022-12-28	14.150	14.150	13.950	14.000	11.359	24,000
2022-12-27	14.050	14.100	14.000	14.000	11.359	25,000
2022-12-26	14.050	14.050	14.050	14.050	11.399	1
2022-12-23	14.000	14.000	13.900	13.950	11.318	9,430
2022-12-22	14.050	14.050	13.950	14.050	11.399	12,100
2022-12-21	13.650	14.000	13.650	14.000	11.359	6,001
2022-12-20	14.050	14.100	13.950	14.000	11.359	34,214
2022-12-19	14.100	14.100	14.100	14.100	11.440	8,000
2022-12-16	14.100	14.100	14.000	14.000	11.359	24,576
2022-12-15	14.050	14.050	14.000	14.050	11.399	44,842
2022-12-14	14.000	14.050	14.000	14.000	11.359	26,000
2022-12-13	14.050	14.050	13.800	13.850	11.237	34,000
2022-12-12	14.050	14.050	14.050	14.050	11.399	3,399
2022-12-09	13.950	13.950	13.950	13.950	11.318	0
2022-12-08	14.050	14.050	13.950	13.950	11.318	2,000
2022-12-07	14.050	14.050	14.000	14.000	11.359	16,000
2022-12-06	13.750	14.000	13.750	14.000	11.359	5,403
2022-12-05	14.250	14.250	14.000	14.150	11.481	31,006
2022-12-02	13.950	13.950	13.950	13.950	11.318	0
2022-12-01	14.000	14.000	13.800	13.950	11.318	33,000
2022-11-30	13.700	14.000	13.700	14.000	11.359	2,000
2022-11-29	14.000	14.000	14.000	14.000	11.359	3,000
2022-11-28	14.000	14.000	13.600	13.750	11.156	25,129
2022-11-25	13.800	13.850	13.650	13.650	11.075	37,695
2022-11-24	13.950	13.950	13.700	13.700	11.115	4,001
2022-11-23	13.750	13.750	13.750	13.750	11.156	5,000
2022-11-22	13.750	13.750	13.750	13.750	11.156	3,000
2022-11-21	13.850	13.950	13.850	13.950	11.318	11,000
2022-11-18	13.550	13.850	13.550	13.650	11.075	8,002
2022-11-17	13.800	13.850	13.650	13.850	11.237	7,634
2022-11-16	14.100	14.100	13.850	13.900	11.278	9,368
2022-11-15	13.900	14.100	13.900	13.900	11.278	39,507
2022-11-14	14.100	14.100	13.900	14.100	11.440	10,001
2022-11-11	13.950	13.950	13.950	13.950	11.318	0
2022-11-10	13.900	13.950	13.700	13.950	11.318	65,000
2022-11-09	14.100	14.100	13.950	14.000	11.359	16,007
2022-11-08	14.100	14.100	14.100	14.100	11.440	7
2022-11-07	13.850	13.950	13.850	13.850	11.237	15,000
2022-11-04	13.650	13.650	13.650	13.650	11.075	0
2022-11-03	13.650	13.650	13.650	13.650	11.075	306

← NewerPage 16 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.