Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.200	15.200	15.200	15.200	11.884	0
2022-02-11	15.050	15.200	15.050	15.200	11.884	12,000
2022-02-10	15.100	15.150	15.000	15.150	11.845	49,000
2022-02-09	15.200	15.200	15.100	15.200	11.884	15,000
2022-02-08	15.150	15.150	15.050	15.150	11.845	23,000
2022-02-07	14.950	15.150	14.950	15.100	11.806	42,000
2022-01-26	15.150	15.150	15.000	15.100	11.806	31,000
2022-01-25	15.150	15.150	15.050	15.050	11.767	4,032
2022-01-24	15.000	15.000	15.000	15.000	11.728	4,000
2022-01-21	15.100	15.150	15.100	15.150	11.845	9,500
2022-01-20	15.100	15.100	15.100	15.100	11.806	4
2022-01-19	15.050	15.250	15.050	15.250	11.923	4,000
2022-01-18	15.250	15.300	15.150	15.250	11.923	11,500
2022-01-17	15.050	15.150	15.050	15.150	11.845	22,000
2022-01-14	15.300	15.300	15.150	15.200	11.884	46,000
2022-01-13	15.200	15.450	15.150	15.200	11.884	92,050
2022-01-12	15.250	15.350	15.250	15.350	12.001	2,000
2022-01-11	15.300	15.650	15.200	15.550	12.158	76,239
2022-01-10	15.050	15.400	15.050	15.150	11.845	24,000
2022-01-07	15.000	15.250	15.000	15.100	11.806	27,000
2022-01-06	15.100	15.150	15.000	15.050	11.767	56,000
2022-01-05	15.150	15.250	15.100	15.100	11.806	31,000
2022-01-04	15.050	15.200	15.050	15.150	11.845	31,000
2022-01-03	15.250	15.250	15.250	15.250	11.923	0
2021-12-30	15.250	15.250	15.250	15.250	11.923	0
2021-12-29	15.250	15.250	15.200	15.250	11.923	40,000
2021-12-28	15.450	15.450	15.200	15.200	11.884	36,000
2021-12-27	15.300	15.300	15.100	15.150	11.845	28,200
2021-12-24	15.100	15.100	15.100	15.100	11.806	0
2021-12-23	15.100	15.250	15.100	15.100	11.806	25,000
2021-12-22	15.050	15.300	15.000	15.100	11.806	30,301
2021-12-21	15.400	15.400	15.000	15.000	11.728	41,000
2021-12-20	15.450	15.450	15.450	15.450	12.079	0
2021-12-17	15.450	15.450	15.450	15.450	12.079	2,000
2021-12-16	15.100	15.100	15.100	15.100	11.806	0
2021-12-15	15.150	15.400	15.100	15.100	11.806	13,109
2021-12-14	15.250	15.250	15.250	15.250	11.923	1,000
2021-12-13	15.450	15.450	15.050	15.200	11.884	29,000
2021-12-10	15.100	15.400	15.100	15.300	11.962	7,022
2021-12-09	15.200	15.400	15.150	15.300	11.962	19,920
2021-12-08	15.500	15.500	15.150	15.400	12.040	25,000
2021-12-07	15.000	15.100	15.000	15.100	11.806	2,000
2021-12-06	15.000	15.000	15.000	15.000	11.728	0
2021-12-03	15.000	15.000	15.000	15.000	11.728	0
2021-12-02	14.950	15.100	14.950	15.000	11.728	17,700
2021-12-01	15.100	15.100	14.950	15.050	11.767	12,000
2021-11-30	15.100	15.200	15.000	15.100	11.806	109,162
2021-11-29	14.950	15.050	14.950	14.950	11.689	44,003
2021-11-26	15.100	15.450	15.100	15.100	11.806	24,847
2021-11-25	15.050	15.350	15.050	15.100	11.806	50,058
2021-11-24	15.150	15.200	15.050	15.150	11.845	45,000
2021-11-23	15.000	15.200	15.000	15.100	11.806	33,650
2021-11-22	15.000	15.350	15.000	15.300	11.962	67,100
2021-11-19	14.950	15.250	14.950	15.200	11.884	124,000
2021-11-18	14.800	15.050	14.700	15.000	11.728	126,200
2021-11-17	14.900	14.900	14.750	14.750	11.532	4,249
2021-11-16	14.650	14.900	14.650	14.750	11.532	15,993
2021-11-15	14.550	14.950	14.550	14.950	11.689	21,650
2021-11-12	14.950	14.950	14.600	14.900	11.649	3,438
2021-11-11	14.550	14.750	14.550	14.600	11.415	28,000

← NewerPage 20 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.