Applied BioCode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 26.150 | 26.150 | 25.600 | 25.750 | 25.750 | 164,218 |
| 2024-07-30 | 25.850 | 26.250 | 25.300 | 26.200 | 26.200 | 276,101 |
| 2024-07-29 | 27.700 | 27.700 | 25.850 | 26.000 | 26.000 | 525,851 |
| 2024-07-26 | 27.500 | 28.550 | 27.450 | 27.700 | 27.700 | 367,003 |
| 2024-07-23 | 27.850 | 29.700 | 27.850 | 29.000 | 29.000 | 639,066 |
| 2024-07-22 | 32.500 | 32.950 | 28.800 | 28.800 | 28.800 | 2,382,921 |
| 2024-07-19 | 30.150 | 31.650 | 29.800 | 31.650 | 31.650 | 3,266,741 |
| 2024-07-18 | 26.250 | 28.800 | 26.250 | 28.800 | 28.800 | 667,000 |
| 2024-07-17 | 25.600 | 26.550 | 25.400 | 26.200 | 26.200 | 278,423 |
| 2024-07-16 | 26.300 | 26.850 | 25.700 | 25.750 | 25.750 | 398,779 |
| 2024-07-15 | 27.300 | 27.900 | 25.650 | 26.300 | 26.300 | 548,383 |
| 2024-07-12 | 28.150 | 28.500 | 27.000 | 27.200 | 27.200 | 676,733 |
| 2024-07-11 | 30.200 | 30.200 | 28.700 | 28.900 | 28.900 | 477,300 |
| 2024-07-10 | 29.400 | 30.000 | 28.950 | 29.050 | 29.050 | 471,253 |
| 2024-07-09 | 29.550 | 30.950 | 29.550 | 29.900 | 29.900 | 726,000 |
| 2024-07-08 | 29.100 | 31.600 | 29.100 | 31.000 | 31.000 | 794,758 |
| 2024-07-05 | 28.500 | 30.400 | 28.250 | 30.000 | 30.000 | 531,150 |
| 2024-07-04 | 29.100 | 29.100 | 28.650 | 28.800 | 28.800 | 480,005 |
| 2024-07-03 | 30.400 | 30.400 | 29.150 | 29.250 | 29.250 | 458,026 |
| 2024-07-02 | 31.000 | 31.000 | 29.700 | 29.700 | 29.700 | 705,711 |
| 2024-07-01 | 29.249 | 30.524 | 29.201 | 29.296 | 29.296 | 799,153 |
| 2024-06-28 | 29.249 | 29.249 | 28.115 | 28.918 | 28.918 | 729,188 |
| 2024-06-27 | 29.721 | 31.422 | 29.107 | 29.107 | 29.107 | 1,385,448 |
| 2024-06-26 | 28.540 | 29.296 | 27.878 | 29.296 | 29.296 | 1,199,175 |
| 2024-06-25 | 30.052 | 30.052 | 27.028 | 28.587 | 28.587 | 813,736 |
| 2024-06-24 | 31.564 | 31.564 | 28.682 | 29.107 | 29.107 | 2,216,060 |
| 2024-06-21 | 33.600 | 33.600 | 32.050 | 33.600 | 33.600 | 4,878,169 |
| 2024-06-20 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 1,020,003 |
| 2024-06-19 | 27.800 | 27.800 | 27.450 | 27.800 | 27.800 | 1,204,187 |
| 2024-06-18 | 24.100 | 25.300 | 24.100 | 25.300 | 25.300 | 1,013,000 |
| 2024-06-17 | 21.200 | 23.000 | 21.150 | 23.000 | 23.000 | 868,467 |
| 2024-06-14 | 20.300 | 21.200 | 20.300 | 20.950 | 20.950 | 348,001 |
| 2024-06-13 | 20.350 | 20.400 | 19.900 | 20.200 | 20.200 | 120,001 |
| 2024-06-12 | 20.500 | 20.500 | 20.150 | 20.250 | 20.250 | 38,081 |
| 2024-06-11 | 20.000 | 20.600 | 20.000 | 20.500 | 20.500 | 32,202 |
| 2024-06-07 | 20.450 | 20.450 | 20.000 | 20.000 | 20.000 | 15,000 |
| 2024-06-06 | 19.950 | 19.950 | 19.750 | 19.850 | 19.850 | 47,000 |
| 2024-06-05 | 19.900 | 20.050 | 19.900 | 20.050 | 20.050 | 24,003 |
| 2024-06-04 | 20.100 | 20.200 | 19.900 | 20.000 | 20.000 | 77,002 |
| 2024-06-03 | 20.500 | 20.500 | 20.300 | 20.300 | 20.300 | 25,006 |
| 2024-05-31 | 20.200 | 20.300 | 20.000 | 20.150 | 20.150 | 86,010 |
| 2024-05-30 | 20.500 | 20.600 | 20.350 | 20.350 | 20.350 | 66,446 |
| 2024-05-29 | 20.450 | 20.700 | 20.400 | 20.500 | 20.500 | 94,000 |
| 2024-05-28 | 21.100 | 21.100 | 20.550 | 20.650 | 20.650 | 42,001 |
| 2024-05-27 | 20.750 | 20.850 | 20.650 | 20.700 | 20.700 | 96,000 |
| 2024-05-24 | 20.550 | 20.850 | 20.550 | 20.850 | 20.850 | 105,800 |
| 2024-05-23 | 20.800 | 20.850 | 20.550 | 20.550 | 20.550 | 47,100 |
| 2024-05-22 | 20.500 | 20.950 | 20.500 | 20.850 | 20.850 | 104,453 |
| 2024-05-21 | 20.900 | 20.900 | 20.500 | 20.650 | 20.650 | 100,001 |
| 2024-05-20 | 21.100 | 21.200 | 20.600 | 20.900 | 20.900 | 155,000 |
| 2024-05-17 | 20.100 | 21.400 | 19.900 | 21.050 | 21.050 | 239,050 |
| 2024-05-16 | 20.100 | 20.100 | 19.700 | 19.900 | 19.900 | 37,000 |
| 2024-05-15 | 19.700 | 20.000 | 19.700 | 20.000 | 20.000 | 28,002 |
| 2024-05-14 | 19.700 | 19.800 | 19.550 | 19.800 | 19.800 | 39,001 |
| 2024-05-13 | 20.100 | 20.100 | 19.750 | 19.900 | 19.900 | 82,005 |
| 2024-05-10 | 20.000 | 20.300 | 19.950 | 20.050 | 20.050 | 39,005 |
| 2024-05-09 | 20.250 | 20.250 | 19.900 | 20.000 | 20.000 | 17,000 |
| 2024-05-08 | 20.250 | 20.300 | 20.000 | 20.050 | 20.050 | 30,134 |
| 2024-05-07 | 20.000 | 20.500 | 20.000 | 20.250 | 20.250 | 31,001 |
| 2024-05-06 | 19.750 | 20.100 | 19.650 | 20.000 | 20.000 | 68,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.