Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.100	23.400	23.050	23.150	23.150	210,200
2025-10-21	23.150	23.300	23.000	23.000	23.000	169,017
2025-10-20	23.350	23.400	23.000	23.100	23.100	64,000
2025-10-17	23.400	23.400	22.950	23.000	23.000	68,170
2025-10-16	22.850	23.450	22.850	22.950	22.950	91,002
2025-10-15	22.750	23.450	22.750	22.850	22.850	37,192
2025-10-14	22.700	23.000	22.700	22.750	22.750	56,002
2025-10-13	22.650	23.100	22.500	23.000	23.000	151,000
2025-10-09	23.000	23.200	22.800	23.100	23.100	116,546
2025-10-08	23.000	23.000	22.650	22.700	22.700	43,167
2025-10-07	22.550	23.000	22.450	22.950	22.950	75,062
2025-10-03	22.500	22.600	22.450	22.550	22.550	54,252
2025-10-02	23.300	23.300	22.550	22.600	22.600	288,002
2025-10-01	24.200	24.200	23.200	23.300	23.300	160,003
2025-09-30	23.900	24.250	23.350	23.650	23.650	150,000
2025-09-29	23.600	23.600	23.600	23.600	23.600	0
2025-09-26	23.000	24.300	23.000	23.600	23.600	707,395
2025-09-25	22.650	23.250	22.650	23.000	23.000	154,000
2025-09-24	22.600	22.750	22.400	22.650	22.650	69,542
2025-09-23	22.450	22.650	22.000	22.600	22.600	83,101
2025-09-22	22.650	22.800	22.200	22.450	22.450	91,996
2025-09-19	22.950	22.950	22.600	22.700	22.700	126,136
2025-09-18	23.000	23.000	22.650	22.950	22.950	93,000
2025-09-17	23.100	23.150	22.850	23.050	23.050	123,170
2025-09-16	23.000	23.400	22.950	23.100	23.100	121,000
2025-09-15	22.400	23.300	22.400	23.050	23.050	139,306
2025-09-12	23.800	23.800	22.950	23.150	23.150	227,410
2025-09-11	24.200	24.200	22.900	23.350	23.350	450,001
2025-09-10	23.250	24.400	23.100	23.350	23.350	487,060
2025-09-09	21.650	23.500	21.650	23.250	23.250	669,432
2025-09-08	20.800	21.750	20.750	21.400	21.400	249,285
2025-09-05	21.150	21.750	19.800	20.850	20.850	1,072,001
2025-09-04	21.000	22.650	21.000	22.000	22.000	1,460,300
2025-09-03	19.800	21.250	19.800	20.600	20.600	485,026
2025-09-02	19.600	19.850	19.550	19.700	19.700	78,411
2025-09-01	19.550	19.600	19.250	19.350	19.350	51,325
2025-08-29	19.700	19.800	19.550	19.600	19.600	60,734
2025-08-28	19.550	19.650	19.550	19.550	19.550	60,001
2025-08-27	19.550	19.700	19.500	19.550	19.550	80,000
2025-08-26	19.500	19.650	19.500	19.550	19.550	42,052
2025-08-25	19.450	19.850	19.400	19.600	19.600	103,390
2025-08-22	19.900	19.900	19.350	19.350	19.350	58,090
2025-08-21	19.250	19.900	19.250	19.350	19.350	43,054
2025-08-20	19.300	19.500	19.150	19.250	19.250	71,080
2025-08-19	19.500	19.500	19.300	19.300	19.300	95,000
2025-08-18	19.550	19.550	19.250	19.550	19.550	55,615
2025-08-15	19.550	19.800	19.500	19.550	19.550	57,000
2025-08-14	19.900	19.900	19.500	19.550	19.550	44,027
2025-08-13	19.950	19.950	19.500	19.500	19.500	46,216
2025-08-12	19.500	20.250	19.450	19.500	19.500	141,001
2025-08-11	19.550	19.700	19.500	19.500	19.500	106,018
2025-08-08	20.250	20.250	19.900	19.900	19.900	49,000
2025-08-07	20.050	20.250	19.850	20.000	20.000	76,001
2025-08-06	20.000	20.150	19.900	20.150	20.150	93,000
2025-08-05	20.150	20.200	19.950	20.050	20.050	83,071
2025-08-04	19.700	20.000	19.550	19.800	19.800	87,102
2025-08-01	19.500	20.000	19.150	19.900	19.900	69,168
2025-07-31	19.700	19.700	19.600	19.600	19.600	109,001
2025-07-30	19.700	20.000	19.650	19.700	19.700	54,001
2025-07-29	19.950	20.000	19.650	19.700	19.700	65,286

← NewerPage 5 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.