Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.450	24.700	24.150	24.500	24.500	145,171
2026-01-16	25.000	25.000	24.100	24.450	24.450	127,200
2026-01-15	23.500	24.650	23.500	24.600	24.600	210,565
2026-01-14	23.500	23.900	23.300	23.750	23.750	139,003
2026-01-13	23.700	24.250	23.250	23.400	23.400	326,001
2026-01-12	24.800	25.450	24.250	24.250	24.250	822,029
2026-01-09	23.050	23.600	23.050	23.150	23.150	376,416
2026-01-08	22.200	23.100	22.200	23.050	23.050	186,070
2026-01-07	22.400	22.500	22.150	22.300	22.300	82,000
2026-01-06	22.350	22.600	22.350	22.400	22.400	137,070
2026-01-05	22.100	22.600	21.950	22.350	22.350	219,005
2026-01-02	22.000	22.050	21.900	22.000	22.000	137,005
2025-12-31	22.750	22.750	22.000	22.000	22.000	35,174
2025-12-30	22.050	22.250	21.900	22.000	22.000	59,075
2025-12-29	22.050	22.400	22.000	22.300	22.300	74,054
2025-12-26	21.600	22.250	21.600	22.050	22.050	90,003
2025-12-24	22.100	22.850	21.600	21.600	21.600	67,210
2025-12-23	22.300	22.450	21.850	22.000	22.000	43,182
2025-12-22	21.700	22.100	21.600	22.100	22.100	126,232
2025-12-19	21.100	21.500	21.100	21.500	21.500	21,010
2025-12-18	21.100	21.250	21.100	21.250	21.250	22,253
2025-12-17	21.100	21.150	21.050	21.100	21.100	35,082
2025-12-16	21.700	21.700	21.000	21.100	21.100	75,072
2025-12-15	21.300	21.300	20.500	21.250	21.250	92,006
2025-12-12	21.200	21.300	21.100	21.100	21.100	86,112
2025-12-11	21.250	21.500	21.050	21.400	21.400	102,383
2025-12-10	21.200	21.800	21.150	21.450	21.450	25,006
2025-12-09	21.400	21.400	21.000	21.300	21.300	54,010
2025-12-08	21.550	22.300	21.200	21.400	21.400	34,002
2025-12-05	21.600	21.650	21.500	21.550	21.550	25,219
2025-12-04	21.700	21.700	21.350	21.400	21.400	78,010
2025-12-03	21.600	21.750	21.600	21.650	21.650	60,666
2025-12-02	21.800	21.850	21.600	21.650	21.650	56,007
2025-12-01	22.100	22.100	21.550	21.750	21.750	29,005
2025-11-28	22.050	22.400	22.000	22.100	22.100	48,000
2025-11-27	21.650	22.100	21.650	21.700	21.700	117,000
2025-11-26	22.500	22.500	21.350	21.550	21.550	62,000
2025-11-25	21.200	21.550	21.100	21.350	21.350	78,000
2025-11-24	21.500	21.550	20.800	21.200	21.200	135,002
2025-11-21	20.950	21.200	20.600	21.200	21.200	100,007
2025-11-20	20.800	21.550	20.800	20.950	20.950	32,008
2025-11-19	20.650	21.000	20.550	20.550	20.550	54,000
2025-11-18	21.000	21.100	20.750	21.000	21.000	43,027
2025-11-17	21.100	21.650	21.000	21.000	21.000	74,087
2025-11-14	21.200	21.750	21.000	21.100	21.100	39,081
2025-11-13	21.550	21.550	21.000	21.250	21.250	37,073
2025-11-12	21.850	21.850	20.750	21.300	21.300	115,050
2025-11-11	22.200	22.450	21.100	21.850	21.850	166,548
2025-11-10	22.900	23.250	22.700	22.700	22.700	92,074
2025-11-07	23.100	23.450	22.850	23.100	23.100	262,004
2025-11-06	22.750	22.800	22.700	22.700	22.700	36,001
2025-11-05	22.650	22.900	22.500	22.700	22.700	50,002
2025-11-04	22.700	23.000	22.600	22.650	22.650	76,000
2025-11-03	22.900	22.950	22.800	22.800	22.800	93,001
2025-10-31	23.150	23.150	22.800	22.900	22.900	68,074
2025-10-30	22.650	23.050	22.650	23.000	23.000	81,009
2025-10-29	23.050	23.100	22.400	22.550	22.550	100,000
2025-10-28	23.150	23.150	22.850	23.050	23.050	119,072
2025-10-27	23.350	23.350	22.950	23.000	23.000	118,101
2025-10-23	23.250	23.500	23.100	23.100	23.100	300,108

← NewerPage 4 of 5 · 243 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.