Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.700	13.800	13.700	13.750	11.156	50,100
2022-08-05	13.800	13.800	13.800	13.800	11.197	6,000
2022-08-04	13.750	13.750	13.550	13.600	11.034	28,838
2022-08-03	13.700	13.700	13.700	13.700	11.115	0
2022-08-02	13.550	13.800	13.550	13.700	11.115	112,000
2022-08-01	13.500	13.950	13.500	13.750	11.156	41,002
2022-07-29	14.150	14.150	13.650	13.700	11.115	60,033
2022-07-28	13.800	14.350	13.750	14.150	11.481	47,022
2022-07-27	14.000	14.000	13.700	13.750	11.156	40,000
2022-07-26	14.300	14.300	14.300	14.300	11.602	1,600
2022-07-25	14.250	14.250	14.250	14.250	11.562	2,000
2022-07-22	13.750	13.750	13.750	13.750	11.156	5,000
2022-07-21	14.000	14.200	13.600	14.200	11.521	2,360
2022-07-20	14.100	14.100	14.100	14.100	11.440	1,000
2022-07-19	13.650	13.900	13.550	13.900	11.278	36,000
2022-07-18	13.550	13.700	13.550	13.650	11.075	32,000
2022-07-15	13.150	13.150	13.150	13.150	10.669	1,000
2022-07-14	13.100	13.100	13.100	13.100	10.629	1,000
2022-07-13	13.500	13.550	13.500	13.550	10.994	7,000
2022-07-12	13.600	13.650	13.100	13.100	10.629	67,000
2022-07-11	13.550	13.550	13.200	13.250	10.750	11,000
2022-07-08	13.150	13.150	13.150	13.150	10.669	0
2022-07-07	13.150	13.150	13.150	13.150	10.669	5,000
2022-07-06	13.650	13.650	13.050	13.150	10.669	42,234
2022-07-05	13.750	13.750	13.650	13.750	10.750	16,301
2022-07-04	13.750	13.750	13.450	13.750	10.750	37,480
2022-07-01	13.650	13.750	13.650	13.750	10.750	6,900
2022-06-30	13.700	13.700	13.700	13.700	10.711	0
2022-06-29	13.700	13.700	13.700	13.700	10.711	0
2022-06-28	13.700	13.700	13.700	13.700	10.711	2,100
2022-06-27	13.700	13.700	13.700	13.700	10.711	0
2022-06-24	13.700	13.700	13.700	13.700	10.711	0
2022-06-23	14.000	14.000	13.700	13.700	10.711	1,100
2022-06-22	13.900	13.900	13.850	13.900	10.868	22,500
2022-06-21	14.150	14.150	14.000	14.050	10.985	27,000
2022-06-20	14.250	14.250	14.000	14.000	10.946	3,000
2022-06-17	14.150	14.150	14.150	14.150	11.063	100
2022-06-16	14.450	14.450	14.000	14.100	11.024	64,100
2022-06-15	14.100	14.100	14.100	14.100	11.024	5,000
2022-06-14	14.550	14.550	14.550	14.550	11.376	0
2022-06-13	14.000	14.550	14.000	14.550	11.376	5,050
2022-06-10	14.600	14.600	14.500	14.550	11.376	37,010
2022-06-09	14.600	14.600	14.600	14.600	11.415	5,000
2022-06-08	14.500	14.500	14.450	14.500	11.337	11,000
2022-06-07	14.450	14.500	14.450	14.500	11.337	6,000
2022-06-06	14.200	14.900	14.200	14.550	11.376	34,000
2022-06-02	14.000	14.000	14.000	14.000	10.946	0
2022-06-01	14.000	14.000	14.000	14.000	10.946	0
2022-05-31	14.000	14.000	14.000	14.000	10.946	5,000
2022-05-30	13.950	13.950	13.950	13.950	10.907	0
2022-05-27	13.950	13.950	13.950	13.950	10.907	0
2022-05-26	13.750	13.950	13.750	13.950	10.907	5,150
2022-05-25	14.150	14.150	14.150	14.150	11.063	0
2022-05-24	14.150	14.150	14.150	14.150	11.063	2,000
2022-05-23	14.000	14.000	14.000	14.000	10.946	2,000
2022-05-20	13.600	13.600	13.600	13.600	10.633	1,000
2022-05-19	13.600	13.700	13.600	13.700	10.711	15,000
2022-05-18	13.350	13.350	13.350	13.350	10.438	0
2022-05-17	13.200	13.650	13.200	13.350	10.438	8,792
2022-05-16	13.600	13.600	13.600	13.600	10.633	0

← NewerPage 18 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.