Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.000	22.000	21.600	21.900	21.900	107,001
2026-04-24	21.850	22.350	21.750	21.950	21.950	137,010
2026-04-23	22.150	22.150	21.850	21.850	21.850	165,041
2026-04-22	22.900	22.900	22.050	22.150	22.150	182,083
2026-04-21	22.300	22.600	21.800	22.250	22.250	273,051
2026-04-20	22.600	22.950	22.600	22.700	22.700	105,102
2026-04-17	23.100	23.100	21.950	22.800	22.800	116,386
2026-04-16	23.000	23.250	22.700	22.900	22.900	137,001
2026-04-15	22.600	23.150	22.500	22.800	22.800	131,002
2026-04-14	22.300	22.900	22.250	22.600	22.600	170,122
2026-04-13	22.200	23.200	22.200	22.600	22.600	155,012
2026-04-10	22.150	22.150	21.800	22.000	22.000	94,619
2026-04-09	22.600	22.600	21.700	21.800	21.800	275,017
2026-04-08	22.550	22.900	22.400	22.800	22.800	110,062
2026-04-07	23.100	23.100	22.550	22.550	22.550	210,113
2026-04-02	23.100	23.300	23.100	23.100	23.100	49,008
2026-04-01	22.950	23.600	22.950	23.400	23.400	114,009
2026-03-31	23.950	24.400	22.650	22.650	22.650	261,033
2026-03-30	23.200	23.550	23.150	23.300	23.300	98,021
2026-03-27	23.550	23.650	23.300	23.350	23.350	110,198
2026-03-26	24.000	24.000	23.550	23.550	23.550	232,011
2026-03-25	24.150	24.150	23.650	24.150	24.150	165,004
2026-03-24	24.100	24.450	23.550	23.650	23.650	187,328
2026-03-23	24.900	24.900	24.250	24.250	24.250	113,031
2026-03-20	25.100	25.300	24.950	24.950	24.950	111,092
2026-03-19	24.800	25.500	24.800	25.000	25.000	211,005
2026-03-18	24.800	25.250	24.750	24.800	24.800	284,078
2026-03-17	25.000	25.000	24.550	24.600	24.600	187,529
2026-03-16	25.150	25.300	24.800	24.800	24.800	167,086
2026-03-13	24.100	25.350	24.000	25.050	25.050	121,963
2026-03-12	25.200	25.200	24.550	24.550	24.550	188,407
2026-03-11	23.800	25.900	23.800	25.300	25.300	569,689
2026-03-10	23.400	24.500	23.400	23.900	23.900	147,044
2026-03-09	23.100	23.900	23.100	23.600	23.600	151,825
2026-03-06	24.050	24.800	24.050	24.650	24.650	128,369
2026-03-05	23.500	24.750	23.500	24.500	24.500	148,101
2026-03-04	25.200	25.200	24.200	24.200	24.200	204,400
2026-03-03	25.800	25.800	25.000	25.400	25.400	224,014
2026-03-02	26.000	26.000	25.250	25.550	25.550	385,252
2026-02-26	24.700	25.300	24.700	25.300	25.300	281,284
2026-02-25	24.350	24.600	24.250	24.550	24.550	153,189
2026-02-24	24.700	24.800	24.200	24.350	24.350	213,107
2026-02-23	24.300	25.050	24.300	24.500	24.500	308,074
2026-02-11	24.150	24.650	23.350	24.050	24.050	343,433
2026-02-10	24.150	24.950	23.150	24.050	24.050	1,595,152
2026-02-09	25.650	25.650	25.000	25.650	25.650	2,373,003
2026-02-06	24.050	24.050	23.350	23.350	23.350	159,803
2026-02-05	24.400	24.800	24.000	24.300	24.300	71,179
2026-02-04	24.500	24.900	23.850	24.400	24.400	194,003
2026-02-03	24.000	24.400	23.600	24.100	24.100	180,006
2026-02-02	24.950	24.950	23.600	23.600	23.600	149,028
2026-01-30	23.900	24.100	23.750	24.100	24.100	106,001
2026-01-29	24.850	24.850	23.550	24.050	24.050	204,073
2026-01-28	24.200	24.800	23.900	24.800	24.800	214,271
2026-01-27	24.250	25.050	24.100	24.150	24.150	271,002
2026-01-26	23.600	24.000	23.600	23.950	23.950	64,411
2026-01-23	23.750	24.050	23.600	23.600	23.600	69,176
2026-01-22	24.000	24.150	23.650	24.050	24.050	173,081
2026-01-21	23.900	24.100	23.350	23.450	23.450	136,027
2026-01-20	24.500	24.550	23.900	23.900	23.900	163,331

← NewerPage 3 of 21 · 1,219 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.