Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.350	26.450	25.950	26.200	25.209	103,210
2026-01-19	26.400	26.600	26.000	26.400	25.402	138,074
2026-01-16	26.500	26.800	26.350	26.350	25.353	381,170
2026-01-15	26.000	26.700	25.900	26.350	25.353	322,690
2026-01-14	25.850	26.100	25.650	26.000	25.017	224,325
2026-01-13	25.450	25.850	25.300	25.700	24.728	320,611
2026-01-12	25.800	25.800	24.900	25.350	24.391	226,965
2026-01-09	26.100	26.350	25.200	25.650	24.680	474,255
2026-01-08	23.450	26.350	23.450	26.100	25.113	667,930
2026-01-07	23.450	23.500	23.200	23.300	22.419	135,330
2026-01-06	23.700	23.700	23.300	23.350	22.467	56,043
2026-01-05	23.400	23.650	23.200	23.550	22.659	289,620
2026-01-02	23.000	23.200	22.900	23.050	22.178	175,050
2025-12-31	22.900	23.150	22.850	23.100	22.226	92,649
2025-12-30	22.750	23.000	22.500	22.800	21.938	77,553
2025-12-29	22.900	23.000	22.750	23.000	22.130	10,501
2025-12-26	22.750	22.900	22.750	22.900	22.034	6,000
2025-12-24	23.050	23.150	22.600	22.900	22.034	110,988
2025-12-23	23.100	23.400	23.100	23.150	22.274	63,010
2025-12-22	23.300	23.500	22.950	23.250	22.371	106,665
2025-12-19	22.800	23.100	22.800	23.000	22.130	60,000
2025-12-18	23.400	23.400	22.850	22.850	21.986	83,851
2025-12-17	23.050	23.550	22.600	23.400	22.515	118,515
2025-12-16	23.200	23.350	23.050	23.300	22.419	109,036
2025-12-15	22.700	23.650	22.700	23.550	22.659	51,462
2025-12-12	23.000	23.200	22.950	23.200	22.323	24,105
2025-12-11	23.150	23.400	22.900	23.150	22.274	201,214
2025-12-10	23.400	23.950	23.150	23.400	22.515	286,713
2025-12-09	24.500	25.000	23.800	24.250	23.333	264,761
2025-12-08	24.150	25.200	23.950	24.450	23.525	293,139
2025-12-05	23.400	24.700	23.350	24.100	23.189	349,776
2025-12-04	22.550	23.600	22.100	23.250	22.371	268,973
2025-12-03	22.850	23.100	21.900	22.600	21.745	404,373
2025-12-02	23.550	24.100	22.150	23.000	22.130	462,746
2025-12-01	21.750	24.600	21.750	23.700	22.804	770,924
2025-11-28	19.950	21.900	19.750	21.400	20.591	268,289
2025-11-27	19.850	20.000	19.750	19.850	19.099	40,161
2025-11-26	19.850	19.900	19.750	19.850	19.099	157,739
2025-11-25	19.550	19.700	19.550	19.550	18.811	28,070
2025-11-24	20.200	20.200	19.400	19.700	18.955	70,023
2025-11-21	20.000	20.000	19.400	19.600	18.859	114,310
2025-11-20	19.950	19.950	19.450	19.450	18.714	14,596
2025-11-19	19.700	19.900	19.050	19.350	18.618	50,249
2025-11-18	20.450	20.450	19.400	19.750	19.003	221,714
2025-11-17	20.450	20.550	18.750	19.800	19.051	475,947
2025-11-14	18.300	20.900	18.300	20.900	20.110	578,018
2025-11-13	17.900	18.300	17.900	18.250	17.560	71,257
2025-11-12	18.000	18.100	18.000	18.100	17.415	5,300
2025-11-11	18.000	18.150	17.900	17.950	17.271	46,001
2025-11-10	17.700	18.100	17.700	18.000	17.319	44,150
2025-11-07	17.700	17.800	17.700	17.800	17.127	20,000
2025-11-06	17.600	17.600	17.600	17.600	16.934	0
2025-11-05	17.550	17.650	17.500	17.600	16.934	52,000
2025-11-04	17.550	17.600	17.500	17.600	16.934	42,700
2025-11-03	17.600	17.600	17.500	17.600	16.934	75,010
2025-10-31	17.500	17.700	17.450	17.600	16.934	50,600
2025-10-30	17.500	17.650	17.500	17.550	16.886	103,000
2025-10-29	17.500	17.600	17.500	17.600	16.934	56,000
2025-10-28	17.400	17.850	17.400	17.850	17.175	10,501
2025-10-27	17.500	17.600	17.450	17.500	16.838	38,000

← NewerPage 4 of 21 · 1,219 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.