Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.000	29.750	29.000	29.050	29.050	324,052
2023-02-06	28.700	29.250	28.700	28.850	28.850	230,052
2023-02-03	28.600	28.700	28.350	28.700	28.700	134,000
2023-02-02	28.550	28.900	28.200	28.600	28.600	185,000
2023-02-01	28.400	28.850	28.300	28.500	28.500	185,000
2023-01-31	28.400	28.400	28.100	28.350	28.350	75,040
2023-01-30	27.850	28.600	27.850	28.100	28.100	129,000
2023-01-17	28.000	28.000	27.650	27.800	27.800	101,050
2023-01-16	28.000	28.300	27.850	28.000	28.000	98,050
2023-01-13	27.800	28.150	27.800	27.850	27.850	117,000
2023-01-12	28.150	28.150	27.700	27.750	27.750	155,000
2023-01-11	28.250	28.650	28.050	28.100	28.100	224,000
2023-01-10	29.400	29.400	28.200	28.400	28.400	266,000
2023-01-09	28.900	29.150	28.500	28.850	28.850	278,024
2023-01-06	29.300	29.850	28.850	28.850	28.850	215,000
2023-01-05	29.700	30.150	29.150	29.200	29.200	252,110
2023-01-04	30.800	30.800	29.550	29.550	29.550	433,030
2023-01-03	31.400	31.400	30.050	30.250	30.250	657,064
2022-12-30	30.850	31.500	30.000	31.000	31.000	2,309,225
2022-12-29	29.450	31.850	29.400	30.750	30.750	2,411,000
2022-12-28	29.300	29.550	28.950	29.250	29.250	119,029
2022-12-27	30.000	30.050	29.150	29.150	29.150	237,000
2022-12-26	30.750	31.850	29.750	29.750	29.750	606,000
2022-12-23	29.600	31.050	29.600	30.000	30.000	452,070
2022-12-22	29.100	30.300	29.100	29.850	29.850	258,000
2022-12-21	29.100	29.600	28.700	28.850	28.850	180,000
2022-12-20	30.800	30.950	29.000	29.100	29.100	647,001
2022-12-19	30.400	32.550	30.100	31.150	31.150	1,380,006
2022-12-16	29.750	32.200	29.700	30.000	30.000	1,430,000
2022-12-15	31.200	31.200	29.900	30.300	30.300	990,070
2022-12-14	34.650	34.650	31.000	31.550	31.550	4,856,002
2022-12-13	28.800	31.500	28.800	31.500	31.500	859,000
2022-12-12	28.200	29.800	28.100	28.650	28.650	953,001
2022-12-09	27.400	27.600	27.400	27.600	27.600	50,350
2022-12-08	28.550	28.550	27.300	27.350	27.350	114,000
2022-12-07	27.450	27.750	27.000	27.300	27.300	95,100
2022-12-06	28.250	28.350	27.500	27.550	27.550	126,000
2022-12-05	28.300	28.750	28.050	28.200	28.200	292,000
2022-12-02	27.500	27.950	27.300	27.700	27.700	143,120
2022-12-01	28.150	28.250	27.450	27.500	27.500	115,000
2022-11-30	26.500	27.800	26.500	27.500	27.500	167,120
2022-11-29	26.250	26.700	26.150	26.600	26.600	95,000
2022-11-28	26.500	26.900	26.400	26.550	26.550	96,005
2022-11-25	27.250	27.700	26.700	26.900	26.900	128,080
2022-11-24	28.000	28.100	27.300	27.700	27.700	88,000
2022-11-23	27.100	28.050	27.100	27.700	27.700	123,000
2022-11-22	27.800	27.950	27.050	27.300	27.300	107,000
2022-11-21	28.350	28.350	27.850	27.850	27.850	126,000
2022-11-18	28.450	29.200	28.300	28.300	28.300	373,000
2022-11-17	27.750	28.550	27.550	28.400	28.400	528,000
2022-11-16	26.800	27.600	26.800	27.200	27.200	172,000
2022-11-15	26.550	26.900	26.550	26.850	26.850	79,000
2022-11-14	26.800	26.900	26.500	26.900	26.900	96,150
2022-11-11	26.600	27.350	26.500	26.500	26.500	147,000
2022-11-10	26.100	27.000	26.100	26.400	26.400	103,070
2022-11-09	26.600	26.800	26.250	26.500	26.500	151,100
2022-11-08	25.700	26.400	25.700	26.100	26.100	162,100
2022-11-07	25.600	25.800	25.400	25.700	25.700	151,100
2022-11-04	24.900	25.750	24.900	25.550	25.550	203,140
2022-11-03	25.050	25.300	24.800	25.050	25.050	158,100

← NewerPage 16 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.