Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.500	21.500	21.150	21.250	21.250	15,217
2023-11-01	21.000	21.400	20.800	21.300	21.300	45,051
2023-10-31	21.550	21.550	21.100	21.150	21.150	79,050
2023-10-30	21.800	21.850	21.550	21.550	21.550	47,000
2023-10-27	21.100	21.650	21.100	21.400	21.400	31,000
2023-10-26	21.100	21.150	21.000	21.100	21.100	26,000
2023-10-25	21.150	21.450	21.150	21.150	21.150	18,000
2023-10-24	21.200	21.300	21.000	21.300	21.300	19,002
2023-10-23	21.450	21.450	21.000	21.200	21.200	42,110
2023-10-20	20.850	21.500	20.850	20.950	20.950	76,241
2023-10-19	21.400	21.400	21.050	21.100	21.100	66,000
2023-10-18	22.000	22.000	21.400	21.400	21.400	149,000
2023-10-17	22.700	22.700	22.000	22.000	22.000	183,005
2023-10-16	22.450	22.950	22.450	22.800	22.800	19,010
2023-10-13	23.000	23.000	22.850	22.900	22.900	33,001
2023-10-12	23.000	23.050	22.500	23.050	23.050	37,047
2023-10-11	23.800	23.800	22.750	23.000	23.000	30,050
2023-10-06	23.650	23.650	23.050	23.300	23.300	50,073
2023-10-05	23.700	23.700	23.100	23.100	23.100	30,053
2023-10-04	23.250	23.300	23.000	23.300	23.300	39,000
2023-10-03	23.850	23.850	23.250	23.250	23.250	44,466
2023-10-02	24.100	24.100	23.800	23.800	23.800	14,004
2023-09-28	24.000	24.100	23.900	23.950	23.950	13,000
2023-09-27	23.950	24.100	23.950	24.100	24.100	9,100
2023-09-26	24.200	24.200	23.950	23.950	23.950	26,089
2023-09-25	23.950	24.200	23.900	24.200	24.200	36,036
2023-09-22	24.000	24.100	23.950	23.950	23.950	25,002
2023-09-21	23.950	24.050	23.950	24.000	24.000	20,009
2023-09-20	24.000	24.000	23.900	24.000	24.000	36,000
2023-09-19	24.150	24.150	23.900	23.950	23.950	21,000
2023-09-18	24.500	24.500	23.950	24.000	24.000	45,001
2023-09-15	24.000	24.150	23.850	23.850	23.850	42,002
2023-09-14	23.900	24.100	23.900	24.100	24.100	22,090
2023-09-13	23.950	23.950	23.850	23.900	23.900	24,102
2023-09-12	24.000	24.100	23.150	23.950	23.950	31,004
2023-09-11	24.100	24.450	24.100	24.100	24.100	40,002
2023-09-08	23.950	24.150	23.800	24.100	24.100	69,004
2023-09-07	24.300	24.750	24.100	24.200	24.200	71,002
2023-09-06	24.150	24.750	24.150	24.300	24.300	37,002
2023-09-05	24.750	24.750	24.050	24.150	24.150	43,002
2023-09-04	24.400	24.500	24.250	24.250	24.250	33,000
2023-09-01	24.600	24.800	24.200	24.400	24.400	22,209
2023-08-31	24.750	24.750	24.400	24.500	24.500	31,014
2023-08-30	24.900	24.950	24.200	24.500	24.500	41,022
2023-08-29	25.000	25.200	24.400	24.400	24.400	48,000
2023-08-28	24.350	25.000	24.350	24.500	24.500	39,000
2023-08-25	25.100	25.100	24.550	24.550	24.550	33,034
2023-08-24	25.050	25.050	24.450	24.750	24.750	24,000
2023-08-23	25.100	25.100	24.800	24.900	24.900	57,001
2023-08-22	23.600	25.150	23.450	25.150	25.150	120,529
2023-08-21	24.000	24.000	23.650	23.850	23.850	29,207
2023-08-18	24.350	24.350	23.750	24.000	24.000	95,001
2023-08-17	23.500	24.750	23.500	24.300	24.300	119,000
2023-08-16	23.650	23.950	23.200	23.500	23.500	70,010
2023-08-15	23.850	24.150	23.650	23.650	23.650	71,000
2023-08-14	24.500	24.500	23.800	23.800	23.800	109,000
2023-08-11	24.450	25.000	24.100	24.550	24.550	67,000
2023-08-10	25.000	25.000	24.450	24.500	24.500	133,000
2023-08-09	25.000	25.400	24.950	25.000	25.000	45,001
2023-08-08	25.150	25.150	25.050	25.050	25.050	60,001

← NewerPage 13 of 21 · 1,217 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.