Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	39.150	39.400	37.850	37.850	37.850	581,004
2022-02-11	40.000	43.000	40.000	40.200	40.200	1,099,400
2022-02-10	41.000	41.800	39.850	41.550	41.550	721,066
2022-02-09	39.300	40.500	39.300	40.050	40.050	346,000
2022-02-08	39.800	40.000	38.150	39.200	39.200	467,812
2022-02-07	41.000	41.000	39.600	39.800	39.800	437,000
2022-01-26	40.500	40.600	39.200	39.800	39.800	815,122
2022-01-25	43.150	44.450	41.100	41.100	41.100	1,158,143
2022-01-24	44.150	45.500	43.250	44.450	44.450	1,940,348
2022-01-21	41.600	44.500	41.500	42.000	42.000	1,425,100
2022-01-20	43.400	43.400	41.500	41.550	41.550	1,099,060
2022-01-19	45.200	45.250	43.750	43.750	43.750	1,168,100
2022-01-18	47.450	47.600	43.700	44.050	44.050	1,911,120
2022-01-17	48.650	49.800	46.450	46.500	46.500	1,920,183
2022-01-14	49.500	51.200	46.750	47.650	47.650	4,247,193
2022-01-13	49.500	52.100	49.000	49.500	49.500	5,297,377
2022-01-12	48.300	50.800	48.000	48.650	48.650	3,658,070
2022-01-11	53.200	53.200	47.900	47.900	47.900	4,417,041
2022-01-10	50.200	53.200	50.200	53.200	53.200	9,274,695
2022-01-07	45.600	48.400	44.800	48.400	48.400	4,813,100
2022-01-06	43.250	45.500	43.100	44.000	44.000	1,489,100
2022-01-05	44.150	44.750	42.000	42.500	42.500	773,009
2022-01-04	41.800	44.700	41.800	44.200	44.200	1,213,100
2022-01-03	44.000	44.000	41.750	41.800	41.800	450,000
2021-12-30	40.750	43.000	40.650	43.000	43.000	645,684
2021-12-29	41.750	41.750	40.300	40.650	40.650	444,500
2021-12-28	41.450	42.350	41.350	41.450	41.450	374,000
2021-12-27	43.850	43.900	41.900	42.000	42.000	309,000
2021-12-24	44.500	44.500	42.250	42.400	42.400	509,002
2021-12-23	44.800	45.250	43.900	44.100	44.100	458,000
2021-12-22	45.300	45.500	43.900	44.750	44.750	337,200
2021-12-21	46.500	46.600	43.600	44.500	44.500	949,165
2021-12-20	49.900	49.900	46.600	47.400	47.400	2,609,224
2021-12-17	45.400	45.400	45.400	45.400	45.400	509,062
2021-12-16	42.500	43.000	41.250	41.300	41.300	602,113
2021-12-15	42.500	43.000	41.100	41.350	41.350	1,493,505
2021-12-14	49.600	51.100	44.100	44.300	44.300	3,264,340
2021-12-13	47.050	49.000	47.000	49.000	49.000	1,796,203
2021-12-10	44.150	46.400	43.200	46.100	46.100	1,732,063
2021-12-09	42.500	43.900	42.500	42.800	42.800	1,418,180
2021-12-08	39.300	41.500	39.300	41.050	41.050	932,549
2021-12-07	38.500	38.900	38.000	38.850	38.850	600,515
2021-12-06	36.850	38.100	36.650	37.650	37.650	880,335
2021-12-03	35.650	36.500	35.400	35.750	35.750	255,000
2021-12-02	36.800	37.550	36.250	36.350	36.350	625,000
2021-12-01	36.350	37.600	35.800	36.600	36.600	856,000
2021-11-30	38.400	38.400	35.050	35.250	35.250	1,341,003
2021-11-29	37.900	38.550	37.000	38.550	38.550	969,003
2021-11-26	33.900	36.300	33.250	35.050	35.050	1,016,286
2021-11-25	35.200	35.200	33.500	33.900	33.900	291,041
2021-11-24	31.900	34.700	31.900	34.450	34.450	679,000
2021-11-23	31.450	31.850	31.250	31.800	31.800	166,126
2021-11-22	30.050	31.500	30.050	31.300	31.300	171,000
2021-11-19	30.700	30.700	30.250	30.250	30.250	57,030
2021-11-18	30.500	30.500	30.200	30.300	30.300	114,020
2021-11-17	30.350	30.850	30.350	30.400	30.400	71,005
2021-11-16	30.800	30.800	30.350	30.350	30.350	67,018
2021-11-15	31.000	31.150	30.500	30.650	30.650	109,000
2021-11-12	31.100	31.200	30.950	30.950	30.950	58,041
2021-11-11	31.200	31.500	30.950	31.100	31.100	71,000

← NewerPage 20 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.