Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.950	23.050	22.850	22.950	22.950	22,001
2024-01-24	23.300	23.450	22.800	22.950	22.950	45,000
2024-01-23	23.300	23.450	23.050	23.300	23.300	15,000
2024-01-22	22.800	23.100	22.800	23.050	23.050	37,001
2024-01-19	22.800	23.450	22.800	22.900	22.900	38,002
2024-01-18	22.950	23.100	22.800	23.050	23.050	60,061
2024-01-17	23.250	23.500	23.200	23.200	23.200	32,080
2024-01-16	24.100	24.100	23.100	23.650	23.650	80,000
2024-01-15	24.300	24.450	24.100	24.100	24.100	44,011
2024-01-12	24.000	24.450	23.950	24.450	24.450	47,000
2024-01-11	24.000	24.800	23.800	24.000	24.000	50,001
2024-01-10	24.400	24.400	24.100	24.150	24.150	28,100
2024-01-09	25.200	25.200	24.200	24.400	24.400	62,057
2024-01-08	25.350	25.400	24.950	25.000	25.000	55,011
2024-01-05	25.250	25.400	25.000	25.350	25.350	87,094
2024-01-04	25.850	25.950	25.550	25.550	25.550	70,071
2024-01-03	25.850	26.850	25.850	26.300	26.300	209,366
2024-01-02	25.300	25.700	25.150	25.400	25.400	21,100
2023-12-29	25.350	25.450	25.200	25.300	25.300	32,118
2023-12-28	25.600	25.850	25.200	25.350	25.350	99,085
2023-12-27	25.850	26.250	25.600	25.900	25.900	72,100
2023-12-26	26.100	26.100	25.650	25.850	25.850	71,096
2023-12-25	26.350	26.500	25.900	25.950	25.950	80,250
2023-12-22	26.500	26.500	26.350	26.350	26.350	60,398
2023-12-21	26.500	27.700	26.500	26.500	26.500	198,043
2023-12-20	26.950	27.400	26.650	26.800	26.800	210,065
2023-12-19	26.200	27.650	26.200	26.950	26.950	291,026
2023-12-18	26.300	26.500	26.050	26.150	26.150	87,054
2023-12-15	25.900	26.400	25.900	26.300	26.300	135,001
2023-12-14	26.100	26.400	25.550	25.850	25.850	149,168
2023-12-13	26.500	26.500	26.000	26.000	26.000	95,124
2023-12-12	26.900	26.900	26.250	26.500	26.500	315,001
2023-12-11	27.600	27.600	26.300	26.900	26.900	519,000
2023-12-08	24.850	25.600	24.850	25.200	25.200	117,002
2023-12-07	25.300	25.600	24.800	25.000	25.000	197,001
2023-12-06	26.100	26.100	25.500	25.650	25.650	391,002
2023-12-05	27.750	28.200	26.100	26.900	26.900	1,165,500
2023-12-04	24.000	26.050	23.650	26.050	26.050	618,589
2023-12-01	23.450	24.000	23.450	23.700	23.700	207,080
2023-11-30	24.350	24.350	23.200	23.450	23.450	204,094
2023-11-29	25.000	25.000	23.300	23.900	23.900	502,011
2023-11-28	24.050	24.900	23.600	24.750	24.750	993,081
2023-11-27	21.300	22.950	21.300	22.950	22.950	577,020
2023-11-24	20.850	20.950	20.850	20.900	20.900	50,000
2023-11-23	20.900	20.950	20.750	20.850	20.850	57,001
2023-11-22	20.850	21.000	20.700	20.850	20.850	58,073
2023-11-21	20.750	21.000	20.650	21.000	21.000	57,730
2023-11-20	20.750	21.200	20.700	20.750	20.750	75,000
2023-11-17	20.550	20.900	20.400	20.650	20.650	80,075
2023-11-16	20.700	20.700	20.450	20.550	20.550	58,500
2023-11-15	20.500	20.500	20.350	20.500	20.500	75,000
2023-11-14	20.350	20.500	20.300	20.350	20.350	102,000
2023-11-13	22.000	22.000	20.150	20.350	20.350	420,565
2023-11-10	21.950	22.900	21.950	22.350	22.350	120,073
2023-11-09	21.850	21.850	21.500	21.600	21.600	70,000
2023-11-08	21.350	21.900	21.350	21.850	21.850	31,000
2023-11-07	21.400	21.650	21.300	21.300	21.300	87,001
2023-11-06	21.250	21.600	21.250	21.450	21.450	44,008
2023-11-03	21.600	21.600	21.200	21.200	21.200	47,168
2023-11-02	21.500	21.500	21.150	21.250	21.250	15,217

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.