Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.950	17.500	16.950	17.500	15.961	6,005
2025-04-30	17.500	17.550	16.900	17.500	15.961	31,042
2025-04-29	16.600	17.400	16.600	17.400	15.870	9,058
2025-04-28	16.900	16.900	16.900	16.900	15.414	51
2025-04-25	16.800	16.800	16.650	16.650	15.186	6,000
2025-04-24	17.200	17.200	17.000	17.200	15.688	9,000
2025-04-23	16.600	16.850	16.600	16.800	15.323	22,005
2025-04-22	16.100	16.750	16.100	16.700	15.232	59,000
2025-04-21	16.500	16.950	16.400	16.400	14.958	51,062
2025-04-18	16.500	16.500	16.500	16.500	15.049	1
2025-04-17	16.150	16.700	16.150	16.500	15.049	19,339
2025-04-16	16.800	16.800	16.800	16.800	15.323	50
2025-04-15	16.250	16.800	16.250	16.800	15.323	62
2025-04-14	16.000	16.600	16.000	16.200	14.776	28,004
2025-04-11	16.300	16.400	15.900	16.400	14.958	59,000
2025-04-10	16.100	16.600	16.100	16.400	14.958	111,001
2025-04-09	15.950	16.200	15.300	15.700	14.319	168,304
2025-04-08	16.200	16.400	16.000	16.050	14.639	170,262
2025-04-07	16.500	16.900	16.100	16.300	14.867	133,702
2025-04-02	17.350	17.650	17.350	17.600	16.052	14,000
2025-04-01	17.500	17.600	17.350	17.600	16.052	31,101
2025-03-31	17.500	18.100	17.300	17.300	15.779	76,002
2025-03-28	17.600	17.650	17.300	17.650	16.098	34,104
2025-03-27	17.650	17.800	17.650	17.750	16.189	29,104
2025-03-26	17.650	17.800	17.650	17.800	16.235	34,000
2025-03-25	17.550	17.700	17.550	17.600	16.052	11,000
2025-03-24	17.500	17.800	17.450	17.800	16.235	57,100
2025-03-21	17.800	17.850	17.600	17.600	16.052	31,275
2025-03-20	17.950	18.000	17.750	17.900	16.326	9,006
2025-03-19	17.900	17.900	17.800	17.800	16.235	12,000
2025-03-18	17.550	17.700	17.550	17.700	16.144	3,000
2025-03-17	17.750	17.850	17.550	17.650	16.098	17,301
2025-03-14	17.800	17.800	17.650	17.800	16.235	34,000
2025-03-13	17.700	17.950	17.700	17.750	16.189	23,002
2025-03-12	17.850	17.900	17.750	17.750	16.189	7,200
2025-03-11	17.750	18.200	17.750	18.200	16.600	1,100
2025-03-10	18.100	18.200	18.000	18.100	16.508	43,004
2025-03-07	18.200	18.200	17.850	18.100	16.508	25,169
2025-03-06	18.100	18.150	17.950	18.150	16.554	17,007
2025-03-05	17.800	18.050	17.800	18.000	16.417	51,571
2025-03-04	18.050	18.050	17.500	17.800	16.235	17,059
2025-03-03	18.100	18.100	17.700	17.800	16.235	64,204
2025-02-27	18.400	18.400	17.900	18.150	16.554	112,058
2025-02-26	18.350	18.350	18.150	18.200	16.600	33,042
2025-02-25	18.300	18.350	18.150	18.200	16.600	26,007
2025-02-24	18.100	18.300	18.100	18.250	16.645	32,131
2025-02-21	18.250	18.350	18.100	18.250	16.645	69,001
2025-02-20	18.100	18.350	18.050	18.200	16.600	177,088
2025-02-19	18.100	18.200	18.000	18.200	16.600	66,007
2025-02-18	17.700	18.100	17.700	17.850	16.280	65,300
2025-02-17	18.000	18.050	17.750	18.050	16.463	52,017
2025-02-14	17.550	17.550	17.550	17.550	16.007	2,000
2025-02-13	17.600	17.650	17.600	17.600	16.052	16,100
2025-02-12	17.850	17.850	17.850	17.850	16.280	29
2025-02-11	17.500	17.650	17.450	17.650	16.098	67,083
2025-02-10	17.400	17.950	17.400	17.700	16.144	8,072
2025-02-07	17.550	17.550	17.550	17.550	16.007	0
2025-02-06	17.550	17.750	17.400	17.550	16.007	95,696
2025-02-05	17.500	17.600	17.500	17.600	16.052	53,114
2025-02-04	17.650	17.700	17.500	17.550	16.007	133,056

← NewerPage 7 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.