Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	17.500	17.950	17.400	17.450	15.916	160,741
2025-01-22	17.600	17.600	17.300	17.350	15.824	97,203
2025-01-21	17.400	17.500	17.200	17.500	15.961	135,000
2025-01-20	17.200	17.300	17.100	17.300	15.779	29,534
2025-01-17	17.200	17.200	17.100	17.200	15.688	12,890
2025-01-16	16.950	17.100	16.950	17.050	15.551	40,190
2025-01-15	17.050	17.050	16.900	16.900	15.414	1,959
2025-01-14	16.900	17.000	16.900	17.000	15.505	25,400
2025-01-13	17.300	17.300	16.850	17.000	15.505	117,415
2025-01-10	17.300	17.300	17.300	17.300	15.779	3,600
2025-01-09	16.900	17.000	16.900	17.000	15.505	15,401
2025-01-08	16.900	17.000	16.900	16.950	15.460	21,100
2025-01-07	16.850	16.950	16.850	16.950	15.460	89,050
2025-01-06	16.850	16.950	16.850	16.950	15.460	30,000
2025-01-03	16.900	16.950	16.850	16.900	15.414	90,000
2025-01-02	17.300	17.300	16.800	16.900	15.414	82,720
2024-12-31	16.800	17.350	16.800	17.350	15.824	79,602
2024-12-30	16.800	17.200	16.800	17.200	15.688	31,283
2024-12-27	17.150	17.150	16.800	17.100	15.596	87,002
2024-12-26	17.100	17.200	16.800	17.150	15.642	70,104
2024-12-25	17.100	17.150	16.800	17.100	15.596	81,671
2024-12-24	16.800	17.000	16.800	16.900	15.414	184,503
2024-12-23	16.950	17.100	16.750	17.000	15.505	149,540
2024-12-20	16.800	17.050	16.750	16.850	15.368	66,402
2024-12-19	16.900	16.950	16.800	16.900	15.414	49,206
2024-12-18	16.950	17.000	16.800	16.950	15.460	84,026
2024-12-17	16.700	17.000	16.700	16.850	15.368	32,950
2024-12-16	17.000	17.000	16.750	16.900	15.414	169,165
2024-12-13	16.950	16.950	16.700	16.700	15.232	48,236
2024-12-12	16.900	17.000	16.750	17.000	15.505	81,055
2024-12-11	17.050	17.050	16.800	16.900	15.414	22,085
2024-12-10	16.900	17.000	16.800	16.850	15.368	131,045
2024-12-09	16.900	16.950	16.800	16.950	15.460	56,700
2024-12-06	17.000	17.050	16.800	16.900	15.414	34,146
2024-12-05	16.900	17.050	16.700	17.050	15.551	101,445
2024-12-04	16.900	16.900	16.700	16.700	15.232	43,241
2024-12-03	16.900	16.900	16.600	16.800	15.323	44,410
2024-12-02	17.000	17.000	16.700	16.850	15.368	29,335
2024-11-29	16.850	16.950	16.700	16.950	15.460	104,236
2024-11-28	16.800	16.900	16.700	16.850	15.368	82,070
2024-11-27	16.800	16.950	16.700	16.900	15.414	178,260
2024-11-26	16.950	16.950	16.800	16.900	15.414	61,000
2024-11-25	17.050	17.050	16.900	17.000	15.505	105,000
2024-11-22	16.800	17.000	16.800	16.900	15.414	41,100
2024-11-21	16.800	17.000	16.800	16.850	15.368	180,241
2024-11-20	16.900	16.900	16.900	16.900	15.414	0
2024-11-19	16.850	16.900	16.800	16.900	15.414	64,205
2024-11-18	16.850	16.900	16.800	16.900	15.414	160,781
2024-11-15	16.900	16.950	16.800	16.900	15.414	170,461
2024-11-14	16.950	17.550	16.800	17.550	16.007	54,062
2024-11-13	16.850	16.850	16.800	16.800	15.323	5,388
2024-11-12	17.000	17.000	16.800	16.950	15.460	44,501
2024-11-11	16.950	16.950	16.850	16.850	15.368	5,200
2024-11-08	17.100	17.100	16.850	17.000	15.505	30,768
2024-11-07	17.100	17.100	17.000	17.100	15.596	7,001
2024-11-06	16.950	17.150	16.950	17.150	15.642	2,001
2024-11-05	17.100	17.100	16.900	17.000	15.505	27,160
2024-11-04	17.000	17.450	16.900	17.250	15.733	23,623
2024-11-01	17.000	17.100	16.850	17.100	15.596	44,259
2024-10-30	16.850	16.850	16.850	16.850	15.368	0

← NewerPage 8 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.