Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	13.550	13.600	13.500	13.600	10.633	4,000
2022-05-12	13.700	13.750	13.400	13.600	10.633	30,200
2022-05-11	13.700	13.800	13.500	13.550	10.594	16,617
2022-05-10	13.900	14.000	13.700	13.800	10.789	60,000
2022-05-09	13.900	13.900	13.850	13.900	10.868	16,000
2022-05-06	14.400	14.400	14.400	14.400	11.259	0
2022-05-05	14.250	14.400	14.200	14.400	11.259	21,101
2022-05-04	13.900	13.900	13.900	13.900	10.868	1,419
2022-05-03	14.350	14.350	14.350	14.350	11.219	1,000
2022-04-29	14.150	14.200	14.150	14.150	11.063	14,200
2022-04-28	14.150	14.350	14.000	14.300	11.180	48,200
2022-04-27	14.550	14.550	14.550	14.550	11.376	1,000
2022-04-26	14.250	14.300	14.100	14.250	11.141	14,200
2022-04-25	14.050	14.450	14.050	14.350	11.219	10,068
2022-04-22	14.200	14.550	14.200	14.400	11.259	93,000
2022-04-21	14.250	14.250	14.250	14.250	11.141	1,000
2022-04-20	14.150	14.600	14.100	14.500	11.337	49,500
2022-04-19	14.350	14.350	14.350	14.350	11.219	0
2022-04-18	14.300	14.400	14.300	14.350	11.219	7,754
2022-04-15	14.200	14.500	14.200	14.500	11.337	3,000
2022-04-14	14.700	14.700	14.700	14.700	11.493	1,000
2022-04-13	14.700	14.700	14.700	14.700	11.493	1,000
2022-04-12	14.300	14.300	14.300	14.300	11.180	50
2022-04-11	14.600	14.600	14.500	14.500	11.337	9,000
2022-04-08	14.550	14.700	14.550	14.600	11.415	30,000
2022-04-07	14.500	14.500	14.400	14.400	11.259	26,600
2022-04-06	14.100	14.100	14.100	14.100	11.024	1,000
2022-04-01	14.100	14.100	14.100	14.100	11.024	2,000
2022-03-31	14.250	14.250	14.250	14.250	11.141	0
2022-03-30	14.100	14.300	14.100	14.250	11.141	21,000
2022-03-29	14.250	14.300	13.500	14.150	11.063	105,220
2022-03-28	13.950	14.350	13.950	14.350	11.219	3,400
2022-03-25	14.050	14.300	14.000	14.100	11.024	71,000
2022-03-24	14.100	14.350	14.050	14.100	11.024	32,367
2022-03-23	14.150	14.300	14.100	14.200	11.102	10,000
2022-03-22	14.150	14.250	14.100	14.200	11.102	22,400
2022-03-21	14.500	14.500	14.500	14.500	11.337	0
2022-03-18	14.250	14.600	14.250	14.500	11.337	16,003
2022-03-17	14.100	14.300	14.100	14.300	11.180	7,000
2022-03-16	14.250	14.250	14.100	14.100	11.024	16,200
2022-03-15	14.500	14.500	14.000	14.050	10.985	14,190
2022-03-14	14.550	14.550	14.400	14.400	11.259	9,800
2022-03-11	14.600	14.700	14.350	14.400	11.259	11,400
2022-03-10	14.700	14.950	14.700	14.900	11.649	21,000
2022-03-09	14.700	14.700	14.600	14.600	11.415	6,000
2022-03-08	14.800	14.800	14.450	14.450	11.298	14,000
2022-03-07	14.750	14.850	14.650	14.700	11.493	44,200
2022-03-04	14.850	14.900	14.800	14.850	11.610	84,754
2022-03-03	14.950	15.000	14.900	14.950	11.689	30,000
2022-03-02	15.000	15.000	15.000	15.000	11.728	6,000
2022-03-01	14.950	15.100	14.950	15.000	11.728	21,000
2022-02-25	14.950	15.000	14.950	15.000	11.728	19,000
2022-02-24	14.950	15.150	14.950	15.050	11.767	74,300
2022-02-23	14.950	15.150	14.950	15.100	11.806	21,000
2022-02-22	15.050	15.050	15.000	15.000	11.728	6,000
2022-02-21	15.100	15.200	15.050	15.050	11.767	18,685
2022-02-18	15.200	15.300	15.100	15.300	11.962	18,063
2022-02-17	15.250	15.250	15.150	15.200	11.884	13,000
2022-02-16	15.200	15.200	15.100	15.200	11.884	17,000
2022-02-15	15.100	15.150	15.050	15.150	11.845	36,532

← NewerPage 19 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.