Applied BioCode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.750 | 19.800 | 19.200 | 19.750 | 19.750 | 70,497 |
| 2024-05-02 | 19.850 | 19.850 | 19.700 | 19.750 | 19.750 | 41,003 |
| 2024-04-30 | 19.850 | 19.850 | 19.350 | 19.750 | 19.750 | 53,008 |
| 2024-04-29 | 19.550 | 20.000 | 19.550 | 19.850 | 19.850 | 56,011 |
| 2024-04-26 | 19.900 | 19.900 | 19.400 | 19.550 | 19.550 | 104,000 |
| 2024-04-25 | 19.700 | 19.850 | 19.300 | 19.600 | 19.600 | 69,000 |
| 2024-04-24 | 19.750 | 19.900 | 19.700 | 19.800 | 19.800 | 58,003 |
| 2024-04-23 | 19.700 | 19.900 | 19.500 | 19.750 | 19.750 | 86,000 |
| 2024-04-22 | 20.100 | 20.100 | 19.700 | 19.900 | 19.900 | 46,001 |
| 2024-04-19 | 20.250 | 20.450 | 19.500 | 20.100 | 20.100 | 118,041 |
| 2024-04-18 | 20.100 | 20.450 | 20.050 | 20.250 | 20.250 | 69,002 |
| 2024-04-17 | 20.250 | 20.500 | 20.050 | 20.150 | 20.150 | 72,012 |
| 2024-04-16 | 20.100 | 20.350 | 20.050 | 20.100 | 20.100 | 96,004 |
| 2024-04-15 | 21.000 | 21.000 | 20.200 | 20.350 | 20.350 | 157,001 |
| 2024-04-12 | 21.250 | 21.400 | 20.700 | 21.000 | 21.000 | 126,002 |
| 2024-04-11 | 21.300 | 21.600 | 21.000 | 21.300 | 21.300 | 104,004 |
| 2024-04-10 | 21.300 | 21.750 | 21.300 | 21.550 | 21.550 | 60,050 |
| 2024-04-09 | 21.400 | 21.800 | 21.400 | 21.650 | 21.650 | 16,071 |
| 2024-04-08 | 21.700 | 21.700 | 21.250 | 21.600 | 21.600 | 60,006 |
| 2024-04-03 | 21.400 | 22.000 | 21.400 | 21.700 | 21.700 | 13,010 |
| 2024-04-02 | 21.750 | 21.750 | 21.300 | 21.400 | 21.400 | 20,022 |
| 2024-04-01 | 21.400 | 21.750 | 21.300 | 21.750 | 21.750 | 20,000 |
| 2024-03-29 | 21.400 | 21.800 | 21.400 | 21.550 | 21.550 | 26,000 |
| 2024-03-28 | 21.850 | 22.000 | 21.450 | 21.550 | 21.550 | 48,200 |
| 2024-03-27 | 21.300 | 21.850 | 21.100 | 21.200 | 21.200 | 67,019 |
| 2024-03-26 | 21.450 | 21.450 | 21.300 | 21.300 | 21.300 | 14,056 |
| 2024-03-25 | 21.500 | 21.700 | 21.450 | 21.650 | 21.650 | 46,060 |
| 2024-03-22 | 21.700 | 21.700 | 21.300 | 21.300 | 21.300 | 11,083 |
| 2024-03-21 | 21.200 | 21.400 | 21.100 | 21.400 | 21.400 | 92,014 |
| 2024-03-20 | 21.500 | 21.500 | 21.150 | 21.400 | 21.400 | 74,000 |
| 2024-03-19 | 21.900 | 21.900 | 21.300 | 21.350 | 21.350 | 54,004 |
| 2024-03-18 | 21.350 | 21.800 | 21.050 | 21.800 | 21.800 | 26,003 |
| 2024-03-15 | 21.850 | 21.850 | 21.150 | 21.350 | 21.350 | 51,010 |
| 2024-03-14 | 21.600 | 21.850 | 21.000 | 21.850 | 21.850 | 57,008 |
| 2024-03-13 | 21.800 | 21.850 | 21.600 | 21.750 | 21.750 | 57,029 |
| 2024-03-12 | 22.250 | 22.250 | 21.800 | 21.800 | 21.800 | 80,127 |
| 2024-03-11 | 21.950 | 22.650 | 21.800 | 21.850 | 21.850 | 86,021 |
| 2024-03-08 | 22.600 | 23.250 | 22.150 | 22.200 | 22.200 | 55,067 |
| 2024-03-07 | 22.650 | 22.800 | 22.100 | 22.600 | 22.600 | 75,038 |
| 2024-03-06 | 22.750 | 22.950 | 21.800 | 22.650 | 22.650 | 97,258 |
| 2024-03-05 | 22.750 | 22.800 | 22.700 | 22.750 | 22.750 | 44,002 |
| 2024-03-04 | 22.800 | 22.850 | 22.700 | 22.750 | 22.750 | 70,129 |
| 2024-03-01 | 22.900 | 22.950 | 22.850 | 22.850 | 22.850 | 20,045 |
| 2024-02-29 | 23.050 | 23.050 | 22.800 | 22.850 | 22.850 | 63,049 |
| 2024-02-27 | 23.700 | 23.700 | 23.050 | 23.050 | 23.050 | 24,011 |
| 2024-02-26 | 23.500 | 23.500 | 23.000 | 23.450 | 23.450 | 45,074 |
| 2024-02-23 | 23.350 | 23.700 | 23.250 | 23.600 | 23.600 | 47,002 |
| 2024-02-22 | 23.600 | 23.600 | 23.300 | 23.350 | 23.350 | 43,044 |
| 2024-02-21 | 23.500 | 23.900 | 23.500 | 23.600 | 23.600 | 84,010 |
| 2024-02-20 | 23.450 | 23.650 | 23.300 | 23.450 | 23.450 | 54,026 |
| 2024-02-19 | 23.150 | 23.600 | 23.150 | 23.400 | 23.400 | 40,016 |
| 2024-02-16 | 23.450 | 23.450 | 22.950 | 23.100 | 23.100 | 39,002 |
| 2024-02-15 | 23.000 | 23.650 | 22.700 | 22.750 | 22.750 | 58,007 |
| 2024-02-05 | 23.350 | 23.350 | 22.850 | 22.900 | 22.900 | 38,084 |
| 2024-02-02 | 22.750 | 23.250 | 22.750 | 22.900 | 22.900 | 29,005 |
| 2024-02-01 | 23.000 | 23.000 | 22.700 | 22.850 | 22.850 | 26,003 |
| 2024-01-31 | 22.700 | 22.800 | 22.650 | 22.750 | 22.750 | 24,000 |
| 2024-01-30 | 22.950 | 22.950 | 22.650 | 22.700 | 22.700 | 35,012 |
| 2024-01-29 | 22.900 | 23.000 | 22.900 | 22.950 | 22.950 | 12,012 |
| 2024-01-26 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 15,026 |
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.