Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.400	17.650	17.400	17.500	16.838	31,350
2025-10-22	17.300	17.550	17.250	17.450	16.790	24,880
2025-10-21	17.750	17.750	17.400	17.400	16.742	56,156
2025-10-20	17.550	17.700	17.450	17.600	16.934	72,894
2025-10-17	17.500	17.500	17.500	17.500	16.838	0
2025-10-16	17.600	17.600	17.300	17.500	16.838	15,000
2025-10-15	17.600	17.600	17.600	17.600	16.934	0
2025-10-14	17.600	17.600	17.600	17.600	16.934	1
2025-10-13	16.950	17.600	16.950	16.950	16.309	17,501
2025-10-09	17.300	17.400	17.050	17.300	16.646	59,100
2025-10-08	17.200	17.500	17.200	17.500	16.838	39,208
2025-10-07	17.500	17.600	17.450	17.450	16.790	40,000
2025-10-03	17.350	17.450	17.350	17.450	16.790	10,000
2025-10-02	17.400	17.500	17.150	17.250	16.598	57,600
2025-10-01	17.500	17.500	17.300	17.300	16.646	7,000
2025-09-30	17.500	17.600	17.400	17.500	16.838	47,285
2025-09-26	17.400	17.450	17.050	17.400	16.742	18,233
2025-09-25	17.100	17.500	17.050	17.400	16.742	10,200
2025-09-24	17.600	17.600	17.500	17.500	16.838	1,041
2025-09-23	17.050	17.200	17.050	17.200	16.550	20,000
2025-09-22	17.250	17.600	17.250	17.600	16.934	10,960
2025-09-19	17.050	17.400	16.950	17.400	16.742	51,239
2025-09-18	17.150	17.150	17.150	17.150	16.501	0
2025-09-17	17.100	17.450	17.050	17.150	16.501	50,000
2025-09-16	17.450	17.500	17.050	17.500	16.838	18,298
2025-09-15	17.050	17.450	16.950	16.950	16.309	21,000
2025-09-12	17.300	17.500	17.200	17.400	16.742	77,188
2025-09-11	17.000	17.550	16.950	17.100	16.453	13,250
2025-09-10	17.600	17.600	17.400	17.600	16.934	3,200
2025-09-09	17.300	17.300	17.300	17.300	16.646	85
2025-09-08	17.500	17.500	16.950	16.950	16.309	1,506
2025-09-05	16.950	17.500	16.950	17.100	16.453	10,115
2025-09-04	17.600	17.600	16.950	17.050	16.405	18,175
2025-09-03	16.950	17.600	16.950	17.600	16.934	7,953
2025-09-02	16.950	17.100	16.900	17.000	16.357	19,332
2025-09-01	17.000	17.250	17.000	17.250	16.598	19,167
2025-08-29	16.900	17.300	16.800	17.100	16.453	35,879
2025-08-28	17.000	17.000	17.000	17.000	16.357	16,173
2025-08-27	16.900	17.000	16.850	16.950	16.309	36,472
2025-08-26	17.050	17.100	16.900	17.000	16.357	41,150
2025-08-25	17.450	17.450	16.950	17.000	16.357	36,300
2025-08-22	17.250	17.250	17.250	17.250	16.598	0
2025-08-21	17.300	17.350	17.250	17.250	16.598	31,025
2025-08-20	17.450	17.450	16.850	16.950	16.309	35,387
2025-08-19	17.450	17.450	17.450	17.450	16.790	52
2025-08-18	17.350	17.450	17.100	17.100	16.453	21,231
2025-08-15	16.900	17.500	16.900	17.350	16.694	7,725
2025-08-14	17.050	17.500	17.050	17.500	16.838	11,333
2025-08-13	17.500	17.500	17.400	17.400	16.742	15,050
2025-08-12	17.000	17.350	16.800	16.950	16.309	95,151
2025-08-11	17.250	17.450	17.150	17.250	16.598	47,101
2025-08-08	17.150	17.750	17.150	17.750	17.079	850
2025-08-07	17.750	17.750	17.600	17.600	16.934	9,002
2025-08-06	17.750	17.750	17.750	17.750	17.079	61
2025-08-05	17.750	17.750	17.200	17.200	16.550	438
2025-08-04	17.750	17.800	17.250	17.750	17.079	6,551
2025-08-01	17.600	17.600	17.600	17.600	16.934	0
2025-07-31	17.600	17.650	17.300	17.600	16.934	42,700
2025-07-30	17.200	17.850	17.200	17.550	16.886	10,150
2025-07-29	17.200	17.350	17.200	17.350	16.694	6,001

← NewerPage 5 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.