Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.350	27.650	26.600	27.300	27.300	107,030
2022-08-05	26.100	27.350	26.100	27.350	27.350	220,338
2022-08-04	27.100	27.100	25.900	26.100	26.100	410,162
2022-08-03	27.300	27.500	26.500	26.650	26.650	390,000
2022-08-02	28.550	28.600	27.050	27.200	27.200	659,029
2022-08-01	28.300	29.500	28.150	28.800	28.800	192,000
2022-07-29	28.400	28.750	28.050	28.250	28.250	217,500
2022-07-28	29.000	29.150	28.400	28.400	28.400	221,000
2022-07-27	29.800	29.800	28.550	28.950	28.950	204,000
2022-07-26	30.300	30.300	28.750	28.900	28.900	357,000
2022-07-25	30.200	30.900	29.500	29.500	29.500	355,000
2022-07-22	29.550	30.400	29.550	29.950	29.950	398,000
2022-07-21	29.100	29.600	28.850	29.550	29.550	213,000
2022-07-20	29.200	29.400	28.900	29.100	29.100	309,000
2022-07-19	28.950	29.700	28.900	29.000	29.000	182,000
2022-07-18	28.600	29.600	28.600	29.150	29.150	363,000
2022-07-15	29.250	29.550	28.250	28.550	28.550	329,000
2022-07-14	28.900	29.500	28.500	29.400	29.400	197,036
2022-07-13	28.850	29.500	28.350	28.900	28.900	399,000
2022-07-12	30.250	30.250	27.600	27.850	27.850	766,079
2022-07-11	30.650	30.750	29.500	30.250	30.250	496,000
2022-07-08	30.800	31.250	30.300	30.450	30.450	350,000
2022-07-07	30.350	30.950	29.900	30.700	30.700	327,000
2022-07-06	31.550	31.750	30.000	30.300	30.300	384,000
2022-07-05	30.900	31.800	30.650	31.250	31.250	266,000
2022-07-04	30.350	31.200	29.550	30.900	30.900	413,008
2022-07-01	31.200	31.600	30.100	30.350	30.350	737,135
2022-06-30	33.700	33.950	31.200	31.200	31.200	847,100
2022-06-29	33.700	34.050	32.850	33.300	33.300	470,010
2022-06-28	33.950	34.700	33.100	33.100	33.100	522,099
2022-06-27	33.200	34.600	32.650	33.950	33.950	686,200
2022-06-24	33.400	33.600	32.250	33.200	33.200	534,000
2022-06-23	32.900	34.500	32.900	33.000	33.000	1,181,105
2022-06-22	34.500	34.500	32.650	32.650	32.650	521,000
2022-06-21	31.900	34.350	31.700	34.050	34.050	941,334
2022-06-20	34.200	34.400	31.600	31.700	31.700	821,200
2022-06-17	34.000	34.600	33.250	33.800	33.800	468,251
2022-06-16	34.800	35.450	34.050	34.050	34.050	508,550
2022-06-15	33.900	35.000	33.900	34.650	34.650	439,165
2022-06-14	34.550	34.550	33.350	34.250	34.250	687,200
2022-06-13	36.350	36.650	34.500	34.550	34.550	1,045,053
2022-06-10	36.150	37.650	35.750	36.350	36.350	1,205,500
2022-06-09	36.300	37.200	35.650	36.000	36.000	869,000
2022-06-08	36.300	36.300	35.650	35.950	35.950	473,020
2022-06-07	36.050	36.100	35.600	35.750	35.750	536,111
2022-06-06	35.300	36.350	35.000	36.000	36.000	784,100
2022-06-02	34.850	35.700	34.700	35.300	35.300	1,080,075
2022-06-01	34.800	35.350	34.700	34.850	34.850	660,100
2022-05-31	34.400	35.600	34.400	34.800	34.800	864,070
2022-05-30	33.350	34.900	33.350	34.800	34.800	1,395,170
2022-05-27	33.650	33.700	32.700	33.350	33.350	883,000
2022-05-26	34.300	34.650	33.000	33.150	33.150	1,228,200
2022-05-25	34.450	35.150	33.800	33.850	33.850	1,043,093
2022-05-24	35.350	35.850	34.050	34.050	34.050	1,217,050
2022-05-23	34.800	36.200	33.850	35.700	35.700	1,809,000
2022-05-20	34.700	35.700	34.450	35.300	35.300	1,154,100
2022-05-19	35.750	37.800	34.500	34.550	34.550	4,293,600
2022-05-18	35.600	37.850	35.200	35.750	35.750	3,640,711
2022-05-17	35.300	35.500	34.350	35.300	35.300	988,200
2022-05-16	34.550	35.300	33.800	35.100	35.100	1,435,200

← NewerPage 18 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.