Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.000	28.300	26.250	27.850	27.850	729,205
2026-07-21	26.750	27.400	25.650	26.650	26.650	496,060
2026-07-20	26.900	27.400	26.350	26.700	26.700	1,181,070
2026-07-17	25.000	27.700	25.000	27.650	27.650	1,776,628
2026-07-16	24.900	26.100	24.600	25.200	25.200	797,600
2026-07-15	24.050	26.150	24.000	26.150	26.150	912,065
2026-07-14	25.050	25.400	23.500	23.800	23.800	487,000
2026-07-13	23.000	25.100	22.850	24.850	24.850	909,465
2026-07-10	22.850	22.850	22.850	22.850	22.850	0
2026-07-09	22.750	22.900	22.650	22.850	22.850	32,000
2026-07-08	22.650	23.050	22.650	22.750	22.750	58,070
2026-07-07	23.000	23.650	22.600	22.950	22.950	64,060
2026-07-06	23.200	23.700	22.800	23.250	23.250	113,099
2026-07-03	22.350	23.450	22.300	23.050	23.050	183,005
2026-07-02	22.550	22.750	22.350	22.750	22.750	68,206
2026-07-01	22.850	22.950	22.500	22.500	22.500	74,080
2026-06-30	22.850	23.100	22.600	22.850	22.850	108,414
2026-06-29	22.550	23.100	22.550	22.850	22.850	107,001
2026-06-26	22.750	23.600	22.500	22.800	22.800	175,005
2026-06-25	23.200	23.200	22.850	22.900	22.900	106,101
2026-06-24	23.300	23.800	23.100	23.200	23.200	73,001
2026-06-23	23.800	23.800	23.350	23.450	23.450	116,001
2026-06-22	24.150	24.150	23.500	23.750	23.750	221,150
2026-06-18	24.500	24.500	24.000	24.150	24.150	130,984
2026-06-17	24.300	24.600	24.300	24.400	24.400	110,022
2026-06-16	24.700	25.000	24.400	24.400	24.400	135,029
2026-06-15	24.600	25.000	24.400	25.000	25.000	219,443
2026-06-12	24.950	24.950	24.150	24.600	24.600	94,001
2026-06-11	24.600	25.000	24.200	24.500	24.500	188,618
2026-06-10	25.000	25.100	24.450	24.900	24.900	151,565
2026-06-09	24.500	25.250	24.500	25.000	25.000	186,002
2026-06-08	23.200	24.950	23.200	24.500	24.500	166,081
2026-06-05	25.000	25.200	24.150	24.500	24.500	187,422
2026-06-04	24.000	24.850	24.000	24.500	24.500	264,015
2026-06-03	24.300	24.500	23.900	24.100	24.100	139,069
2026-06-02	24.200	24.450	23.950	24.300	24.300	140,001
2026-06-01	24.750	24.950	24.150	24.200	24.200	375,000
2026-05-29	25.300	25.350	24.650	24.750	24.750	123,632
2026-05-28	25.000	25.300	24.700	24.750	24.750	137,171
2026-05-27	25.000	25.850	24.700	24.950	24.950	289,150
2026-05-26	24.500	25.100	24.400	24.850	24.850	191,410
2026-05-25	24.350	24.900	24.200	24.500	24.500	272,027
2026-05-22	24.500	24.500	24.050	24.300	24.300	88,145
2026-05-21	24.200	24.500	24.100	24.300	24.300	141,000
2026-05-20	25.000	25.000	24.100	24.200	24.200	253,416
2026-05-19	24.500	25.050	24.500	24.650	24.650	185,070
2026-05-18	24.350	25.800	23.900	24.500	24.500	444,100
2026-05-15	24.250	24.900	24.000	24.350	24.350	320,003
2026-05-14	24.500	24.900	23.650	23.750	23.750	221,437
2026-05-13	23.650	25.000	23.550	24.150	24.150	391,120
2026-05-12	23.200	23.350	22.650	23.350	23.350	253,001
2026-05-11	22.700	23.200	22.550	22.700	22.700	183,005
2026-05-08	22.250	22.700	22.200	22.500	22.500	157,200
2026-05-07	23.350	23.350	22.400	22.600	22.600	126,002
2026-05-06	23.000	23.000	22.100	22.900	22.900	84,000
2026-05-05	22.500	22.900	22.500	22.550	22.550	139,003
2026-05-04	23.400	23.400	22.300	22.550	22.550	149,004
2026-04-30	22.200	22.200	21.450	21.450	21.450	86,010
2026-04-29	21.900	21.950	21.500	21.950	21.950	54,000
2026-04-28	21.900	21.900	21.600	21.900	21.900	79,428

← NewerPage 2 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.