Allied Biotech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.900	17.000	16.850	16.850	15.368	176,303
2024-10-28	16.800	16.900	16.800	16.900	15.414	10,000
2024-10-25	16.850	17.100	16.800	16.800	15.323	27,405
2024-10-24	17.050	17.050	16.800	16.900	15.414	23,300
2024-10-23	17.050	17.050	16.900	17.050	15.551	36,000
2024-10-22	17.000	17.000	16.950	17.000	15.505	15,100
2024-10-21	16.950	17.200	16.900	17.150	15.642	55,102
2024-10-18	16.950	17.100	16.950	17.100	15.596	18,948
2024-10-17	17.000	17.250	16.900	17.250	15.733	52,304
2024-10-16	17.000	17.250	17.000	17.250	15.733	550
2024-10-15	16.950	17.050	16.900	17.000	15.505	60,400
2024-10-14	16.950	17.050	16.850	17.050	15.551	73,420
2024-10-11	17.600	17.600	17.000	17.200	15.688	9,117
2024-10-09	16.950	17.350	16.950	17.350	15.824	9,014
2024-10-08	17.050	17.250	16.950	17.100	15.596	17,202
2024-10-07	17.550	17.550	16.900	16.900	15.414	18,487
2024-10-04	17.100	17.100	16.900	17.100	15.596	4,010
2024-10-01	17.100	17.100	16.900	17.050	15.551	37,480
2024-09-30	16.900	17.150	16.900	17.000	15.505	46,023
2024-09-27	17.100	17.100	16.900	17.000	15.505	93,016
2024-09-26	17.100	17.100	16.950	17.100	15.596	24,532
2024-09-25	17.200	17.200	16.950	17.100	15.596	5,067
2024-09-24	17.050	17.250	17.000	17.100	15.596	79,392
2024-09-23	17.100	17.150	16.900	17.050	15.551	48,027
2024-09-20	17.050	17.100	16.850	16.900	15.414	20,846
2024-09-19	17.150	17.150	16.800	17.050	15.551	31,575
2024-09-18	17.150	17.150	16.800	17.050	15.551	5,131
2024-09-16	16.900	17.150	16.800	17.150	15.642	6,212
2024-09-13	17.200	17.200	16.700	16.900	15.414	146,768
2024-09-12	17.200	17.200	17.200	17.200	15.688	1
2024-09-11	17.150	17.150	16.900	17.000	15.505	25,025
2024-09-10	17.450	17.450	17.000	17.050	15.551	45,202
2024-09-09	17.250	17.250	16.800	17.150	15.642	46,890
2024-09-06	17.400	17.400	17.150	17.250	15.733	20,233
2024-09-05	17.550	17.550	17.000	17.400	15.870	24,129
2024-09-04	17.300	17.400	16.900	17.200	15.688	21,243
2024-09-03	17.250	17.300	17.050	17.300	15.779	13,253
2024-09-02	17.450	17.450	17.050	17.250	15.733	8,168
2024-08-30	17.050	17.500	17.050	17.100	15.596	29,481
2024-08-29	17.450	17.450	17.450	17.450	15.916	6
2024-08-28	17.400	17.450	17.050	17.450	15.916	40,831
2024-08-27	17.700	17.700	17.100	17.400	15.870	35,441
2024-08-26	17.750	17.800	17.150	17.800	16.235	68,734
2024-08-23	17.900	17.900	17.150	17.800	16.235	22,690
2024-08-22	17.800	17.850	17.700	17.750	16.189	23,006
2024-08-21	17.750	17.800	17.250	17.800	16.235	8,051
2024-08-20	17.800	17.800	17.600	17.800	16.235	16,026
2024-08-19	17.600	17.750	17.600	17.750	16.189	40,098
2024-08-16	17.300	17.650	17.100	17.650	16.098	128,367
2024-08-15	17.600	17.600	17.200	17.300	15.779	29,011
2024-08-14	16.850	17.400	16.850	17.400	15.870	40,112
2024-08-13	17.400	17.400	16.900	17.100	15.596	19,496
2024-08-12	17.100	17.100	16.750	16.900	15.414	60,273
2024-08-09	17.350	17.350	16.700	17.100	15.596	97,923
2024-08-08	17.450	17.450	16.500	17.150	15.642	82,251
2024-08-07	17.200	17.200	16.700	17.150	15.642	13,008
2024-08-06	17.250	17.250	16.600	16.800	15.323	72,260
2024-08-05	17.550	17.550	16.750	16.950	15.460	123,001
2024-08-02	17.700	17.700	17.400	17.550	16.007	69,103
2024-08-01	17.700	17.950	17.350	17.700	16.144	62,068

← NewerPage 9 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.