Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.800	20.100	19.800	19.950	19.950	129,616
2025-07-25	20.400	20.400	20.100	20.100	20.100	29,080
2025-07-24	19.900	20.250	19.900	20.200	20.200	80,000
2025-07-23	20.100	20.350	19.900	20.100	20.100	66,077
2025-07-22	20.300	20.350	19.750	19.900	19.900	99,000
2025-07-21	20.350	20.450	20.200	20.450	20.450	85,573
2025-07-18	20.300	20.550	20.300	20.350	20.350	90,000
2025-07-17	20.150	20.200	20.100	20.200	20.200	58,000
2025-07-16	20.100	20.200	19.950	20.000	20.000	56,616
2025-07-15	20.100	20.500	19.950	20.050	20.050	67,616
2025-07-14	19.800	20.300	19.800	19.950	19.950	89,502
2025-07-11	20.000	20.150	19.700	19.700	19.700	92,014
2025-07-10	19.650	19.700	19.500	19.500	19.500	52,000
2025-07-09	19.550	19.700	19.550	19.700	19.700	21,205
2025-07-08	19.550	19.850	19.450	19.550	19.550	38,002
2025-07-07	20.300	20.300	19.500	19.800	19.800	34,002
2025-07-04	19.800	19.850	19.500	19.600	19.600	60,082
2025-07-03	19.850	19.950	19.750	19.900	19.900	55,042
2025-07-02	19.700	20.250	19.600	19.900	19.900	50,000
2025-07-01	19.650	20.200	19.650	19.700	19.700	64,000
2025-06-30	19.900	20.000	19.600	19.650	19.650	26,300
2025-06-27	19.600	19.750	19.600	19.750	19.750	20,003
2025-06-26	19.300	19.900	19.300	19.600	19.600	54,001
2025-06-25	19.750	19.750	19.500	19.750	19.750	44,000
2025-06-24	18.850	19.650	18.850	19.600	19.600	62,001
2025-06-23	19.250	19.600	19.050	19.450	19.450	153,000
2025-06-20	19.900	19.900	19.200	19.400	19.400	85,001
2025-06-19	20.450	20.450	19.650	19.650	19.650	159,110
2025-06-18	20.450	20.450	20.150	20.200	20.200	32,410
2025-06-17	20.100	20.150	20.100	20.100	20.100	35,000
2025-06-16	20.100	20.200	20.000	20.100	20.100	46,032
2025-06-13	20.300	20.350	20.000	20.300	20.300	65,000
2025-06-12	20.450	20.450	20.050	20.350	20.350	89,001
2025-06-11	20.300	20.450	19.900	20.450	20.450	111,016
2025-06-10	20.550	20.550	20.350	20.450	20.450	56,000
2025-06-09	21.500	21.500	20.200	20.350	20.350	231,088
2025-06-06	21.100	21.300	21.000	21.200	21.200	67,001
2025-06-05	21.550	21.600	21.000	21.100	21.100	165,022
2025-06-04	21.500	21.500	21.050	21.500	21.500	172,415
2025-06-03	22.000	22.750	21.550	21.700	21.700	351,028
2025-06-02	21.400	23.350	21.350	22.900	22.900	671,617
2025-05-29	21.150	21.300	20.600	21.300	21.300	115,330
2025-05-28	20.500	21.250	20.500	21.150	21.150	159,166
2025-05-27	20.600	20.950	20.300	20.450	20.450	88,203
2025-05-26	21.000	21.000	20.300	20.500	20.500	146,002
2025-05-23	20.150	20.300	19.950	20.250	20.250	84,070
2025-05-22	20.250	20.350	19.900	20.150	20.150	181,000
2025-05-21	20.450	20.700	20.450	20.600	20.600	70,000
2025-05-20	20.900	21.050	20.250	20.400	20.400	212,031
2025-05-19	20.700	21.950	20.600	21.150	21.150	441,190
2025-05-16	20.500	20.500	19.900	20.100	20.100	99,205
2025-05-15	19.700	20.100	19.700	19.850	19.850	76,100
2025-05-14	20.500	20.500	19.500	20.100	20.100	70,002
2025-05-13	19.950	20.250	19.950	20.100	20.100	75,000
2025-05-12	19.750	20.500	19.700	19.900	19.900	113,001
2025-05-09	19.600	19.650	19.250	19.400	19.400	83,001
2025-05-08	19.450	19.450	19.100	19.200	19.200	63,001
2025-05-07	18.950	19.100	18.850	19.100	19.100	37,012
2025-05-06	19.250	19.300	19.050	19.150	19.150	61,001
2025-05-05	19.500	19.800	18.700	19.150	19.150	272,380

← NewerPage 6 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.