Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.750	13.950	13.700	13.950	11.318	22,065
2022-11-01	13.950	13.950	13.950	13.950	11.318	0
2022-10-31	13.850	13.950	13.850	13.950	11.318	20,844
2022-10-28	13.850	14.000	13.850	13.850	11.237	26,000
2022-10-27	14.050	14.050	14.050	14.050	11.399	1,000
2022-10-26	14.050	14.050	14.050	14.050	11.399	1
2022-10-25	13.850	13.900	13.850	13.850	11.237	57,000
2022-10-24	13.900	14.000	13.850	13.850	11.237	11,332
2022-10-21	13.950	13.950	13.900	13.900	11.278	30,000
2022-10-20	13.850	13.950	13.850	13.900	11.278	60,000
2022-10-19	13.900	14.000	13.850	14.000	11.359	147,000
2022-10-18	13.850	14.250	13.850	13.900	11.278	59,001
2022-10-17	14.100	14.100	14.000	14.000	11.359	8,528
2022-10-14	14.000	14.050	13.900	13.900	11.278	44,963
2022-10-13	13.850	14.150	13.850	14.150	11.481	3,007
2022-10-12	14.150	14.150	13.800	14.100	11.440	20,003
2022-10-11	14.050	14.050	14.050	14.050	11.399	2,000
2022-10-07	13.950	13.950	13.950	13.950	11.318	0
2022-10-06	14.000	14.000	13.900	13.950	11.318	11,000
2022-10-05	14.100	14.100	13.850	14.000	11.359	51,343
2022-10-04	13.850	13.850	13.850	13.850	11.237	0
2022-10-03	14.050	14.050	13.850	13.850	11.237	7,000
2022-09-30	13.800	14.150	13.800	13.800	11.197	50,519
2022-09-29	13.900	14.100	13.900	14.100	11.440	10,001
2022-09-28	13.850	14.200	13.800	13.850	11.237	65,002
2022-09-27	13.950	13.950	13.950	13.950	11.318	0
2022-09-26	13.850	14.450	13.850	13.950	11.318	23,001
2022-09-23	14.000	14.000	14.000	14.000	11.359	0
2022-09-22	14.000	14.000	14.000	14.000	11.359	0
2022-09-21	14.000	14.000	14.000	14.000	11.359	0
2022-09-20	14.000	14.000	14.000	14.000	11.359	0
2022-09-19	14.000	14.000	14.000	14.000	11.359	0
2022-09-16	14.200	14.400	13.750	14.000	11.359	121,504
2022-09-15	14.150	14.200	14.150	14.200	11.521	5,275
2022-09-14	14.100	14.200	14.100	14.150	11.481	11,760
2022-09-13	14.150	14.450	14.150	14.300	11.602	31,000
2022-09-12	14.350	14.450	14.000	14.200	11.521	60,930
2022-09-08	14.200	14.450	14.050	14.450	11.724	6,230
2022-09-07	14.250	14.300	14.100	14.100	11.440	28,000
2022-09-06	14.700	14.700	14.300	14.350	11.643	43,000
2022-09-05	14.200	14.500	14.200	14.500	11.765	30,000
2022-09-02	14.000	14.250	14.000	14.200	11.521	13,001
2022-09-01	13.950	13.950	13.950	13.950	11.318	0
2022-08-31	13.950	14.000	13.950	13.950	11.318	6,000
2022-08-30	14.150	14.450	14.000	14.400	11.683	15,205
2022-08-29	13.950	13.950	13.950	13.950	11.318	4,000
2022-08-26	14.250	14.250	14.000	14.000	11.359	7,000
2022-08-25	14.150	14.150	13.900	14.000	11.359	12,001
2022-08-24	13.900	14.150	13.700	13.900	11.278	94,781
2022-08-23	13.750	13.900	13.750	13.800	11.197	44,100
2022-08-22	13.700	13.850	13.700	13.850	11.237	11,008
2022-08-19	13.800	13.900	13.750	13.900	11.278	33,780
2022-08-18	13.700	13.800	13.700	13.800	11.197	1,350
2022-08-17	13.750	13.850	13.750	13.850	11.237	12,000
2022-08-16	13.750	13.850	13.700	13.800	11.197	52,419
2022-08-15	13.750	13.750	13.700	13.700	11.115	60,078
2022-08-12	13.750	13.750	13.650	13.700	11.115	69,150
2022-08-11	13.550	13.750	13.550	13.650	11.075	37,030
2022-08-10	13.700	13.700	13.550	13.700	11.115	33,038
2022-08-09	13.650	13.700	13.600	13.700	11.115	35,000

← NewerPage 17 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.