Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.800	17.800	17.400	17.500	16.838	13,100
2025-07-25	17.350	17.450	17.350	17.450	16.790	5,723
2025-07-24	17.800	18.000	17.800	17.800	17.127	53,113
2025-07-23	17.950	17.950	17.950	17.950	17.271	211
2025-07-22	17.500	17.600	17.200	17.300	16.646	81,214
2025-07-21	17.650	18.050	17.500	17.650	16.983	53,111
2025-07-18	18.250	18.250	17.900	18.050	17.367	23,211
2025-07-17	18.600	18.600	18.150	18.300	17.608	50,001
2025-07-16	19.000	19.300	18.900	19.200	17.512	81,582
2025-07-15	19.450	19.450	18.700	18.800	17.147	191,501
2025-07-14	18.700	19.450	18.700	19.450	17.740	78,001
2025-07-11	18.600	18.800	18.600	18.700	17.056	94,000
2025-07-10	18.700	18.950	18.550	18.700	17.056	146,000
2025-07-09	18.650	19.050	18.600	19.050	17.375	31,002
2025-07-08	18.750	18.950	18.400	18.750	17.101	83,200
2025-07-07	19.300	19.300	19.000	19.100	17.420	48,100
2025-07-04	19.050	19.050	19.050	19.050	17.375	2,000
2025-07-03	19.450	19.450	19.200	19.200	17.512	25,080
2025-07-02	19.300	19.350	19.000	19.200	17.512	120,162
2025-07-01	19.300	19.350	19.150	19.250	17.557	71,600
2025-06-30	19.050	19.350	19.050	19.200	17.512	87,000
2025-06-27	19.200	19.300	19.000	19.200	17.512	43,500
2025-06-26	19.400	19.400	19.000	19.200	17.512	98,400
2025-06-25	18.650	19.200	18.600	19.100	17.420	226,078
2025-06-24	18.650	18.650	18.500	18.600	16.964	115,804
2025-06-23	18.500	18.600	18.400	18.600	16.964	57,006
2025-06-20	18.550	18.600	18.450	18.550	16.919	103,000
2025-06-19	18.450	18.600	18.450	18.550	16.919	40,180
2025-06-18	18.200	18.650	18.200	18.450	16.828	168,500
2025-06-17	18.350	18.500	18.250	18.250	16.645	29,781
2025-06-16	18.350	18.350	17.950	18.250	16.645	116,094
2025-06-13	18.300	18.350	18.100	18.350	16.736	11,082
2025-06-12	18.200	18.200	18.200	18.200	16.600	1,000
2025-06-11	18.100	18.200	18.100	18.100	16.508	10,607
2025-06-10	18.150	18.350	18.150	18.200	16.600	52,159
2025-06-09	18.050	18.350	18.000	18.300	16.691	66,400
2025-06-06	18.300	18.400	18.050	18.400	16.782	34,285
2025-06-05	18.050	18.500	18.050	18.500	16.873	55,089
2025-06-04	18.200	18.700	18.100	18.300	16.691	148,681
2025-06-03	18.050	18.050	18.000	18.000	16.417	14,249
2025-06-02	17.750	18.050	17.750	17.900	16.326	16,100
2025-05-29	18.100	18.100	17.700	18.000	16.417	52,200
2025-05-28	18.150	18.150	17.900	18.150	16.554	14,519
2025-05-27	18.100	18.100	18.000	18.000	16.417	10,000
2025-05-26	18.200	18.200	18.200	18.200	16.600	1,003
2025-05-23	18.050	18.100	17.800	18.050	16.463	23,500
2025-05-22	17.900	17.900	17.900	17.900	16.326	1,000
2025-05-21	17.900	18.000	17.750	17.900	16.326	19,450
2025-05-20	18.000	18.100	17.350	18.100	16.508	63,181
2025-05-19	17.950	18.100	17.950	18.000	16.417	80,300
2025-05-16	17.950	18.050	17.750	17.900	16.326	95,501
2025-05-15	17.850	18.000	17.850	17.850	16.280	18,358
2025-05-14	17.450	18.100	17.450	17.850	16.280	66,871
2025-05-13	17.950	18.100	17.500	18.000	16.417	141,250
2025-05-12	18.050	18.050	17.450	17.700	16.144	23,801
2025-05-09	17.450	17.650	17.450	17.600	16.052	26,000
2025-05-08	17.450	17.600	17.150	17.150	15.642	16,202
2025-05-07	17.550	17.550	17.050	17.100	15.596	8,206
2025-05-06	17.400	17.400	16.950	17.400	15.870	27,000
2025-05-05	17.500	17.500	16.950	17.500	15.961	9,065

← NewerPage 6 of 21 · 1,215 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.