Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.550	22.900	22.300	22.900	22.900	98,000
2026-07-22	22.550	22.800	22.350	22.700	22.700	160,652
2026-07-21	22.650	22.700	22.200	22.550	22.550	63,100
2026-07-20	22.000	22.650	21.850	22.650	22.650	133,700
2026-07-17	22.350	22.350	21.500	22.300	22.300	213,102
2026-07-16	23.150	23.150	22.700	22.700	22.700	74,509
2026-07-15	23.050	23.300	22.550	23.300	23.300	79,600
2026-07-14	23.350	23.350	22.500	23.000	23.000	205,200
2026-07-13	23.100	24.700	23.100	23.500	23.500	247,000
2026-07-10	24.700	24.700	24.700	24.700	24.700	0
2026-07-09	24.700	24.700	24.250	24.700	24.700	74,100
2026-07-08	24.800	25.200	24.450	24.700	24.700	130,100
2026-07-07	24.750	25.200	24.650	25.000	25.000	166,204
2026-07-06	24.600	24.900	24.500	24.750	24.750	91,000
2026-07-03	24.500	25.150	24.500	24.600	24.600	147,000
2026-07-02	24.300	24.650	24.050	24.500	24.500	239,000
2026-07-01	25.350	25.350	24.400	24.750	24.750	289,000
2026-06-30	25.400	25.400	25.000	25.350	25.350	257,020
2026-06-29	25.750	25.750	25.200	25.450	25.450	202,000
2026-06-26	26.750	26.750	25.300	25.750	25.750	253,000
2026-06-25	27.000	27.250	26.400	26.750	26.750	192,030
2026-06-24	26.000	27.000	25.400	27.000	27.000	335,500
2026-06-23	25.750	26.050	25.050	26.000	26.000	465,050
2026-06-22	27.050	27.050	25.400	25.800	25.800	658,100
2026-06-18	27.800	28.500	26.500	26.950	26.950	966,000
2026-06-17	24.000	29.000	24.000	28.400	28.400	1,779,500
2026-06-16	29.600	30.100	28.900	29.000	29.000	504,941
2026-06-15	29.700	30.700	29.400	29.800	29.800	448,652
2026-06-12	28.950	29.600	28.800	29.400	29.400	445,265
2026-06-11	29.000	29.400	28.850	28.850	28.850	234,799
2026-06-10	30.300	30.500	29.000	29.250	29.250	390,152
2026-06-09	31.000	31.000	30.300	30.300	30.300	139,780
2026-06-08	31.500	32.000	29.900	30.650	30.650	199,861
2026-06-05	32.500	32.500	31.600	31.950	31.950	102,904
2026-06-04	33.000	33.200	31.850	32.500	32.500	97,114
2026-06-03	33.000	33.600	32.800	33.050	31.800	202,601
2026-06-02	32.600	32.950	32.350	32.900	31.656	288,619
2026-06-01	33.550	33.700	32.100	32.350	31.127	473,291
2026-05-29	33.350	33.650	33.200	33.450	32.185	129,591
2026-05-28	33.400	33.950	33.200	33.600	32.329	304,138
2026-05-27	33.000	33.500	32.850	32.900	31.656	466,300
2026-05-26	36.000	36.250	31.900	33.250	31.992	413,071
2026-05-25	33.150	36.850	32.500	36.000	34.638	1,715,348
2026-05-22	31.000	32.000	30.850	32.000	30.790	626,991
2026-05-21	31.150	31.200	30.500	31.050	29.876	190,961
2026-05-20	31.000	31.350	31.000	31.100	29.924	103,676
2026-05-19	31.300	31.350	31.000	31.250	30.068	90,770
2026-05-18	31.100	31.500	31.000	31.300	30.116	36,368
2026-05-15	32.000	32.000	31.100	31.600	30.405	90,995
2026-05-14	31.400	31.450	30.900	31.400	30.212	102,214
2026-05-13	32.000	32.000	31.000	31.400	30.212	110,422
2026-05-12	32.100	32.100	31.400	31.400	30.212	47,571
2026-05-11	31.950	32.600	31.400	31.500	30.309	138,553
2026-05-08	32.400	32.400	31.600	31.850	30.645	95,273
2026-05-07	31.400	32.400	31.150	32.000	30.790	201,058
2026-05-06	32.000	32.000	31.050	31.200	30.020	207,151
2026-05-05	31.800	32.100	31.700	32.000	30.790	229,500
2026-05-04	32.100	32.900	31.950	32.100	30.886	154,500
2026-04-30	30.750	31.150	30.650	31.000	29.828	97,002
2026-04-29	31.050	31.100	30.500	30.800	29.635	61,288

← NewerPage 2 of 3 · 127 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.