Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	25.100	25.350	25.100	25.150	25.150	23,001
2023-08-04	25.550	25.550	25.000	25.200	25.200	43,000
2023-08-02	25.100	25.300	25.100	25.100	25.100	65,000
2023-08-01	25.350	25.350	25.100	25.200	25.200	37,000
2023-07-31	25.200	25.300	25.100	25.250	25.250	33,000
2023-07-28	25.050	25.450	25.050	25.250	25.250	83,050
2023-07-27	25.500	25.500	25.150	25.400	25.400	66,000
2023-07-26	25.800	25.800	25.500	25.500	25.500	79,002
2023-07-25	26.000	26.000	25.800	25.900	25.900	43,038
2023-07-24	26.200	26.200	25.800	26.000	26.000	95,051
2023-07-21	26.300	26.300	26.200	26.200	26.200	49,000
2023-07-20	26.150	26.500	26.150	26.300	26.300	48,000
2023-07-19	26.300	26.900	26.300	26.350	26.350	92,120
2023-07-18	26.400	26.850	26.300	26.300	26.300	62,014
2023-07-17	26.200	26.950	26.200	26.650	26.650	64,005
2023-07-14	26.200	26.450	26.200	26.250	26.250	69,032
2023-07-13	26.400	26.550	26.300	26.300	26.300	58,001
2023-07-12	26.400	26.600	26.400	26.400	26.400	70,273
2023-07-11	26.600	26.650	26.300	26.500	26.500	78,080
2023-07-10	26.500	26.900	26.500	26.900	26.900	28,043
2023-07-07	26.700	26.850	26.700	26.700	26.700	44,000
2023-07-06	26.800	27.100	26.750	26.800	26.800	57,000
2023-07-05	27.050	27.050	26.850	26.900	26.900	76,020
2023-07-04	27.250	27.400	27.000	27.050	27.050	67,003
2023-07-03	27.350	27.450	27.200	27.250	27.250	66,000
2023-06-30	27.200	27.350	27.200	27.350	27.350	43,000
2023-06-29	27.000	27.300	27.000	27.150	27.150	43,048
2023-06-28	26.950	27.200	26.900	27.000	27.000	36,000
2023-06-27	27.050	27.350	27.000	27.050	27.050	51,000
2023-06-26	27.050	27.050	26.750	27.000	27.000	32,000
2023-06-21	27.250	27.250	26.950	27.150	27.150	42,001
2023-06-20	27.400	27.500	27.150	27.150	27.150	38,003
2023-06-19	27.150	27.350	27.100	27.300	27.300	60,101
2023-06-16	27.600	27.600	26.900	27.150	27.150	112,300
2023-06-15	27.100	27.100	26.650	26.800	26.800	84,100
2023-06-14	27.000	27.200	26.800	26.800	26.800	138,001
2023-06-13	27.050	27.050	26.900	27.050	27.050	79,000
2023-06-12	27.050	27.600	27.000	27.050	27.050	55,000
2023-06-09	27.150	27.200	27.100	27.150	27.150	53,003
2023-06-08	27.200	27.200	27.050	27.100	27.100	67,001
2023-06-07	27.150	27.550	27.100	27.250	27.250	41,003
2023-06-06	27.350	27.400	27.100	27.200	27.200	65,000
2023-06-05	27.400	27.750	27.300	27.350	27.350	72,500
2023-06-02	27.650	27.750	27.400	27.400	27.400	61,000
2023-06-01	27.750	27.850	27.650	27.650	27.650	41,000
2023-05-31	27.500	28.400	27.400	27.750	27.750	36,001
2023-05-30	27.600	27.650	27.500	27.500	27.500	50,001
2023-05-29	27.450	27.800	27.450	27.650	27.650	55,000
2023-05-26	27.700	27.800	27.550	27.550	27.550	47,000
2023-05-25	28.000	28.000	27.750	27.750	27.750	42,001
2023-05-24	27.950	28.100	27.800	28.100	28.100	96,060
2023-05-23	27.250	27.750	27.200	27.650	27.650	52,000
2023-05-22	27.050	27.350	26.950	27.350	27.350	50,000
2023-05-19	26.900	27.100	26.800	26.950	26.950	71,000
2023-05-18	26.900	26.950	26.750	26.850	26.850	48,002
2023-05-17	26.900	26.900	26.550	26.800	26.800	41,001
2023-05-16	26.650	26.950	26.500	26.600	26.600	32,001
2023-05-15	27.050	27.100	26.200	26.450	26.450	111,001
2023-05-12	27.200	27.200	27.000	27.000	27.000	55,075
2023-05-11	27.400	27.950	27.150	27.200	27.200	102,000

← NewerPage 14 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.