Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.150	31.200	30.500	30.750	29.587	65,551
2026-04-27	31.400	31.550	30.000	30.250	29.106	299,476
2026-04-24	32.900	33.350	31.400	32.000	30.790	151,735
2026-04-23	34.000	35.200	31.450	32.500	31.271	442,198
2026-04-22	34.750	35.500	33.000	33.900	32.618	619,971
2026-04-21	29.950	35.100	29.800	35.100	33.773	948,679
2026-04-20	28.950	30.000	28.350	29.750	28.625	467,057
2026-04-17	27.000	29.000	27.000	28.650	27.566	522,398
2026-04-16	26.850	27.300	26.550	27.050	26.027	295,706
2026-04-15	26.400	26.550	26.350	26.550	25.546	81,201
2026-04-14	26.300	26.850	26.100	26.650	25.642	170,215
2026-04-13	26.700	26.700	26.400	26.600	25.594	57,587
2026-04-10	26.800	26.800	26.400	26.500	25.498	266,041
2026-04-09	26.500	26.750	26.450	26.750	25.738	73,101
2026-04-08	26.700	26.750	26.000	26.500	25.498	99,001
2026-04-07	26.450	26.900	26.000	26.500	25.498	140,003
2026-04-02	25.800	26.850	25.800	26.600	25.594	22,003
2026-04-01	25.950	26.500	25.600	26.500	25.498	43,402
2026-03-31	26.550	26.550	25.200	25.950	24.969	46,362
2026-03-30	27.250	27.250	26.000	26.000	25.017	66,513
2026-03-27	27.000	27.300	26.500	27.000	25.979	54,302
2026-03-26	26.500	27.550	26.500	27.100	26.075	291,159
2026-03-25	26.300	26.500	26.200	26.200	25.209	7,015
2026-03-24	26.500	26.500	24.950	26.250	25.257	48,304
2026-03-23	26.450	27.100	25.900	25.900	24.920	59,004
2026-03-20	26.900	26.900	26.400	26.750	25.738	36,307
2026-03-19	26.350	27.000	26.300	26.450	25.450	28,917
2026-03-18	26.700	27.000	26.450	27.000	25.979	65,306
2026-03-17	27.000	27.100	25.900	26.300	25.305	98,563
2026-03-16	27.000	27.100	26.800	26.950	25.931	206,326
2026-03-13	26.900	27.050	26.500	26.800	25.786	95,801
2026-03-12	26.900	27.000	26.600	26.750	25.738	167,654
2026-03-11	26.700	27.100	26.400	26.650	25.642	109,684
2026-03-10	26.200	26.600	26.000	26.600	25.594	263,372
2026-03-09	25.900	26.550	25.700	26.000	25.017	234,702
2026-03-06	26.000	26.400	25.850	26.350	25.353	177,103
2026-03-05	26.600	26.900	25.900	25.900	24.920	366,853
2026-03-04	26.500	26.600	25.900	26.400	25.402	99,863
2026-03-03	25.950	27.250	25.900	26.400	25.402	477,691
2026-03-02	25.100	27.000	25.000	25.800	24.824	511,194
2026-02-26	25.250	25.250	24.700	25.000	24.055	30,347
2026-02-25	24.600	24.850	24.450	24.850	23.910	76,551
2026-02-24	24.450	24.500	24.250	24.400	23.477	63,007
2026-02-23	24.400	24.600	24.200	24.200	23.285	58,982
2026-02-11	24.400	24.500	24.200	24.200	23.285	58,474
2026-02-10	24.500	25.000	24.300	24.400	23.477	167,017
2026-02-09	24.000	24.500	23.900	24.000	23.092	195,300
2026-02-06	25.000	25.000	23.900	24.000	23.092	44,752
2026-02-05	24.400	24.600	24.300	24.300	23.381	137,201
2026-02-04	24.600	24.900	24.300	24.550	23.622	82,500
2026-02-03	26.000	26.000	24.500	25.000	24.055	99,650
2026-02-02	24.600	27.500	24.450	25.200	24.247	113,853
2026-01-30	24.100	24.750	24.000	24.400	23.477	69,355
2026-01-29	25.500	25.500	24.000	24.550	23.622	124,072
2026-01-28	24.350	25.000	23.900	24.700	23.766	168,323
2026-01-27	25.050	25.100	23.900	24.200	23.285	359,188
2026-01-26	25.450	25.600	24.900	25.000	24.055	230,200
2026-01-23	25.700	25.850	25.450	25.600	24.632	136,600
2026-01-22	25.700	26.000	25.400	25.450	24.487	97,281
2026-01-21	26.300	26.300	25.650	26.100	25.113	251,304

← NewerPage 3 of 5 · 244 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.