Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	27.800	28.100	27.700	27.750	27.750	32,000
2023-05-09	28.000	28.200	27.700	27.750	27.750	36,036
2023-05-08	27.850	28.100	27.850	28.000	28.000	76,001
2023-05-05	27.600	27.950	27.600	27.800	27.800	24,000
2023-05-04	27.350	27.850	27.350	27.800	27.800	56,000
2023-05-03	26.900	27.650	26.900	27.350	27.350	60,000
2023-05-02	27.600	27.750	27.550	27.700	27.700	59,000
2023-04-28	27.150	27.700	27.150	27.550	27.550	62,000
2023-04-27	27.100	27.500	27.000	27.150	27.150	33,000
2023-04-26	27.350	27.550	26.850	27.100	27.100	80,005
2023-04-25	27.500	28.200	27.350	27.350	27.350	162,000
2023-04-24	27.800	28.050	27.750	28.000	28.000	59,008
2023-04-21	28.050	28.200	27.800	27.900	27.900	114,001
2023-04-20	28.100	28.500	27.900	28.050	28.050	162,001
2023-04-19	28.450	28.450	28.100	28.350	28.350	131,003
2023-04-18	28.950	28.950	28.100	28.350	28.350	176,031
2023-04-17	28.300	28.800	28.200	28.750	28.750	145,000
2023-04-14	29.100	29.250	28.600	28.650	28.650	298,030
2023-04-13	29.600	29.900	29.450	29.500	29.500	81,000
2023-04-12	29.500	30.150	29.400	29.600	29.600	169,109
2023-04-11	29.400	29.500	29.350	29.350	29.350	84,021
2023-04-10	29.450	29.700	29.350	29.400	29.400	65,018
2023-04-07	29.500	29.900	29.250	29.450	29.450	91,002
2023-04-06	29.000	29.550	28.950	29.500	29.500	159,034
2023-03-31	29.000	29.050	28.650	29.000	29.000	125,002
2023-03-30	29.300	29.500	28.900	29.050	29.050	92,001
2023-03-29	29.400	30.400	28.850	29.300	29.300	784,000
2023-03-28	29.250	29.250	28.500	28.750	28.750	141,024
2023-03-27	29.400	29.750	29.000	29.250	29.250	254,002
2023-03-24	28.500	29.200	28.450	28.800	28.800	125,999
2023-03-23	28.750	28.750	28.250	28.500	28.500	94,004
2023-03-22	28.600	28.750	28.500	28.550	28.550	74,003
2023-03-21	28.300	28.850	28.300	28.400	28.400	86,005
2023-03-20	28.600	28.600	28.300	28.300	28.300	100,006
2023-03-17	28.900	28.950	28.600	28.600	28.600	79,013
2023-03-16	28.900	29.450	28.600	28.600	28.600	167,072
2023-03-15	28.800	29.250	28.500	29.100	29.100	144,004
2023-03-14	28.250	28.850	28.250	28.600	28.600	80,099
2023-03-13	29.500	29.500	28.250	28.600	28.600	183,280
2023-03-10	30.200	30.600	29.500	29.500	29.500	374,100
2023-03-09	29.200	31.500	28.800	30.200	30.200	792,002
2023-03-08	29.250	29.250	28.700	28.900	28.900	136,000
2023-03-07	29.500	29.750	29.200	29.250	29.250	103,500
2023-03-06	29.500	29.850	29.100	29.500	29.500	231,000
2023-03-03	29.050	29.750	28.750	29.550	29.550	380,080
2023-03-02	28.300	29.150	28.150	28.950	28.950	384,000
2023-03-01	28.100	28.150	27.800	28.100	28.100	123,006
2023-02-24	29.200	29.200	28.100	28.100	28.100	256,000
2023-02-23	28.150	29.250	28.150	28.750	28.750	563,001
2023-02-22	27.950	28.100	27.700	27.900	27.900	215,070
2023-02-21	28.100	28.100	27.800	27.950	27.950	154,079
2023-02-20	28.100	28.500	27.950	28.000	28.000	210,000
2023-02-17	28.100	28.350	28.000	28.100	28.100	119,001
2023-02-16	28.400	28.450	28.100	28.100	28.100	66,072
2023-02-15	28.250	28.700	28.000	28.050	28.050	114,018
2023-02-14	28.400	28.400	28.100	28.200	28.200	75,000
2023-02-13	28.000	28.550	28.000	28.050	28.050	174,000
2023-02-10	28.350	29.100	28.000	28.250	28.250	280,068
2023-02-09	28.850	29.550	28.800	28.800	28.800	130,069
2023-02-08	29.300	29.400	28.950	28.950	28.950	196,100

← NewerPage 15 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.