Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	34.250	35.000	33.650	34.550	34.550	1,756,400
2022-05-12	36.300	36.450	34.000	34.000	34.000	2,686,085
2022-05-11	35.700	36.700	33.850	36.700	36.700	7,340,376
2022-05-10	38.300	38.400	35.300	35.400	35.400	4,257,145
2022-05-09	41.700	41.950	39.000	39.000	39.000	4,564,767
2022-05-06	41.050	43.500	39.500	40.500	40.500	8,646,161
2022-05-05	40.500	43.000	39.700	40.000	40.000	6,601,793
2022-05-04	45.800	46.750	39.700	39.750	39.750	9,824,040
2022-05-03	44.500	47.250	43.000	44.000	44.000	1,959,491
2022-04-29	44.500	45.350	43.750	44.450	44.450	1,307,250
2022-04-28	46.450	49.400	45.100	45.100	45.100	2,864,313
2022-04-27	41.150	46.750	41.150	46.750	46.750	2,326,425
2022-04-26	46.950	46.950	41.350	42.500	42.500	2,479,553
2022-04-25	49.550	49.900	45.900	45.900	45.900	2,344,871
2022-04-22	52.000	52.500	48.050	49.350	49.350	1,976,692
2022-04-21	52.000	52.700	50.500	50.600	50.600	2,185,859
2022-04-20	52.500	54.800	49.950	54.000	54.000	4,236,450
2022-04-19	57.500	57.500	51.200	51.300	51.300	5,549,313
2022-04-18	57.200	60.700	56.500	56.800	56.800	44,199,480
2022-04-15	52.300	55.200	52.000	55.200	55.200	18,160,650
2022-04-14	46.700	50.200	46.500	50.200	50.200	9,597,035
2022-04-13	48.800	50.500	45.650	45.700	45.700	6,673,221
2022-04-12	51.400	52.300	47.600	48.850	48.850	12,782,191
2022-04-11	46.300	47.600	46.000	47.600	47.600	2,980,060
2022-04-08	42.900	45.100	41.500	43.300	43.300	6,633,746
2022-04-07	38.000	41.100	37.500	41.100	41.100	4,205,000
2022-04-06	37.550	38.800	36.800	37.400	37.400	2,626,000
2022-04-01	36.550	38.450	35.600	35.600	35.600	2,340,808
2022-03-31	34.900	36.900	34.700	36.500	36.500	1,846,014
2022-03-30	32.800	34.700	32.800	34.500	34.500	477,000
2022-03-29	33.500	33.900	32.500	32.700	32.700	402,000
2022-03-28	34.700	35.650	33.850	33.950	33.950	1,229,800
2022-03-25	33.850	33.850	32.600	32.600	32.600	258,000
2022-03-24	32.700	33.850	32.300	33.650	33.650	252,100
2022-03-23	33.000	33.900	33.000	33.150	33.150	224,500
2022-03-22	32.950	33.500	32.500	32.750	32.750	150,000
2022-03-21	33.000	33.000	32.300	32.600	32.600	161,000
2022-03-18	32.350	33.300	32.350	32.600	32.600	147,000
2022-03-17	31.350	32.950	31.300	32.350	32.350	475,079
2022-03-16	30.950	31.900	30.650	30.650	30.650	271,079
2022-03-15	32.100	32.800	30.400	30.500	30.500	370,000
2022-03-14	31.600	32.150	31.350	31.700	31.700	212,000
2022-03-11	32.000	32.000	31.100	31.300	31.300	249,000
2022-03-10	32.500	32.750	31.900	32.300	32.300	167,002
2022-03-09	31.300	32.400	31.300	31.600	31.600	213,000
2022-03-08	30.850	32.750	30.850	31.400	31.400	231,093
2022-03-07	33.400	33.400	31.950	32.050	32.050	246,010
2022-03-04	34.400	34.400	33.550	33.550	33.550	217,084
2022-03-03	34.350	35.200	34.250	34.250	34.250	176,002
2022-03-02	35.150	35.150	34.100	34.500	34.500	155,000
2022-03-01	35.000	35.950	34.700	35.100	35.100	244,000
2022-02-25	33.850	34.900	33.300	34.400	34.400	281,000
2022-02-24	35.000	35.000	33.700	33.700	33.700	467,080
2022-02-23	34.800	35.500	34.800	35.000	35.000	271,000
2022-02-22	36.600	36.600	34.750	34.750	34.750	482,001
2022-02-21	36.900	36.900	35.600	36.200	36.200	302,000
2022-02-18	36.100	37.250	36.100	36.600	36.600	226,000
2022-02-17	37.300	37.850	36.500	36.650	36.650	337,000
2022-02-16	37.750	38.000	37.050	37.350	37.350	301,000
2022-02-15	38.500	38.500	37.100	37.200	37.200	506,000

← NewerPage 19 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.