Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.850	25.450	24.600	25.050	25.050	223,020
2022-11-01	24.950	25.000	24.500	24.800	24.800	96,100
2022-10-31	25.000	25.000	24.250	24.500	24.500	137,000
2022-10-28	24.450	24.700	23.800	23.800	23.800	86,100
2022-10-27	23.950	24.700	23.950	24.600	24.600	114,100
2022-10-26	24.000	24.250	23.500	23.950	23.950	86,090
2022-10-25	24.900	24.900	23.200	23.700	23.700	352,071
2022-10-24	25.350	25.350	24.850	24.900	24.900	133,000
2022-10-21	25.350	25.750	24.750	24.750	24.750	169,057
2022-10-20	25.700	25.700	24.800	25.350	25.350	122,000
2022-10-19	25.700	26.250	25.400	25.550	25.550	190,000
2022-10-18	26.000	26.250	25.700	25.900	25.900	70,999
2022-10-17	26.000	26.000	25.150	25.700	25.700	133,097
2022-10-14	26.200	26.500	25.650	26.150	26.150	322,050
2022-10-13	26.350	26.350	25.000	25.100	25.100	374,289
2022-10-12	26.150	26.700	25.850	26.400	26.400	209,092
2022-10-11	27.800	27.800	26.300	26.300	26.300	296,000
2022-10-07	28.000	28.100	27.750	27.900	27.900	120,084
2022-10-06	28.600	28.600	27.700	27.700	27.700	155,020
2022-10-05	28.250	28.250	27.650	27.700	27.700	158,000
2022-10-04	27.750	28.100	27.700	27.950	27.950	106,000
2022-10-03	27.550	27.800	27.100	27.500	27.500	131,010
2022-09-30	27.150	27.550	26.550	27.550	27.550	179,100
2022-09-29	27.600	28.150	27.350	27.600	27.600	289,000
2022-09-28	28.700	28.700	26.550	26.550	26.550	309,300
2022-09-27	27.500	28.050	27.000	28.050	28.050	228,680
2022-09-26	28.000	28.600	26.800	27.200	27.200	433,070
2022-09-23	30.000	30.000	28.550	28.850	28.850	371,115
2022-09-22	29.250	30.550	29.150	29.600	29.600	703,080
2022-09-21	29.300	29.750	28.400	28.600	28.600	303,120
2022-09-20	29.500	29.950	29.150	29.300	29.300	297,000
2022-09-19	31.050	31.050	29.450	29.450	29.450	260,000
2022-09-16	30.400	30.650	30.150	30.300	30.300	328,050
2022-09-15	30.800	31.100	30.300	30.350	30.350	277,227
2022-09-14	31.150	32.500	30.600	30.600	30.600	1,159,007
2022-09-13	32.100	32.150	31.150	31.150	31.150	335,105
2022-09-12	32.000	32.200	31.250	32.100	32.100	524,010
2022-09-08	30.700	31.850	30.600	31.850	31.850	452,100
2022-09-07	31.000	31.000	30.000	30.750	30.750	382,000
2022-09-06	32.750	32.750	30.250	30.300	30.300	819,000
2022-09-05	34.050	34.100	31.800	31.850	31.850	1,097,000
2022-09-02	33.000	34.200	32.800	33.700	33.700	1,704,200
2022-09-01	34.050	34.200	32.600	32.600	32.600	1,586,000
2022-08-31	32.350	34.900	32.300	33.550	33.550	5,131,100
2022-08-30	31.500	32.650	31.500	31.850	31.850	575,100
2022-08-29	30.500	32.100	30.200	31.200	31.200	486,700
2022-08-26	32.500	32.700	31.500	31.650	31.650	664,059
2022-08-25	32.550	32.800	31.400	32.250	32.250	1,152,250
2022-08-24	32.000	33.000	31.500	32.250	32.250	788,080
2022-08-23	32.650	34.000	31.750	31.850	31.850	979,003
2022-08-22	34.000	34.900	33.200	33.450	33.450	1,572,000
2022-08-19	33.500	34.750	32.700	33.600	33.600	4,930,200
2022-08-18	29.000	31.900	29.000	31.900	31.900	1,363,000
2022-08-17	29.700	30.550	29.000	29.000	29.000	717,000
2022-08-16	28.600	29.450	28.600	29.300	29.300	340,068
2022-08-15	27.750	28.800	27.400	28.500	28.500	269,300
2022-08-12	27.500	28.000	27.250	27.850	27.850	197,500
2022-08-11	27.250	27.500	26.950	27.150	27.150	265,000
2022-08-10	27.000	27.000	26.650	26.800	26.800	97,001
2022-08-09	27.500	27.600	26.750	26.750	26.750	168,108

← NewerPage 17 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.