Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.650	19.650	19.200	19.500	19.500	132,002
2025-04-30	19.200	20.400	19.200	19.850	19.850	302,002
2025-04-29	19.050	19.100	18.900	19.100	19.100	59,001
2025-04-28	18.900	19.450	18.800	18.900	18.900	51,000
2025-04-25	18.850	19.050	18.800	19.000	19.000	96,001
2025-04-24	18.700	18.800	18.600	18.700	18.700	40,010
2025-04-23	19.200	19.550	18.700	18.850	18.850	95,070
2025-04-22	18.550	18.900	18.450	18.900	18.900	73,001
2025-04-21	19.350	19.350	18.600	18.700	18.700	41,081
2025-04-18	18.700	19.400	18.700	19.350	19.350	114,002
2025-04-17	19.000	19.000	18.750	18.850	18.850	42,002
2025-04-16	19.550	19.600	19.000	19.000	19.000	57,021
2025-04-15	19.000	19.700	19.000	19.650	19.650	140,077
2025-04-14	19.050	19.650	18.550	18.900	18.900	143,081
2025-04-11	19.450	19.450	18.300	19.050	19.050	141,091
2025-04-10	19.050	19.150	18.300	19.150	19.150	297,000
2025-04-09	17.900	18.400	17.000	17.450	17.450	356,009
2025-04-08	17.300	18.500	17.150	18.000	18.000	536,071
2025-04-07	19.100	19.300	19.050	19.050	19.050	383,126
2025-04-02	20.800	21.300	20.800	21.150	21.150	56,010
2025-04-01	20.250	21.000	20.250	20.850	20.850	89,021
2025-03-31	21.550	21.550	20.150	20.600	20.600	231,028
2025-03-28	21.250	21.800	21.250	21.550	21.550	75,061
2025-03-27	22.150	22.400	21.100	21.750	21.750	129,012
2025-03-26	22.450	22.500	22.150	22.500	22.500	45,009
2025-03-25	22.850	22.850	22.150	22.200	22.200	120,021
2025-03-24	22.600	22.800	22.000	22.500	22.500	131,371
2025-03-21	23.000	23.000	22.450	22.600	22.600	96,008
2025-03-20	22.600	23.000	22.500	23.000	23.000	97,036
2025-03-19	22.500	22.750	22.500	22.600	22.600	73,127
2025-03-18	22.550	22.800	22.500	22.600	22.600	63,038
2025-03-17	22.500	22.950	22.500	22.550	22.550	58,063
2025-03-14	22.150	22.500	22.150	22.500	22.500	72,710
2025-03-13	22.550	22.800	22.150	22.350	22.350	128,172
2025-03-12	22.700	22.750	22.500	22.500	22.500	80,205
2025-03-11	22.800	23.400	22.300	22.650	22.650	85,191
2025-03-10	22.500	22.850	22.500	22.800	22.800	61,093
2025-03-07	23.250	23.300	22.300	22.550	22.550	257,010
2025-03-06	23.450	23.450	23.150	23.200	23.200	88,056
2025-03-05	23.100	23.650	23.000	23.500	23.500	133,071
2025-03-04	23.100	23.550	23.000	23.200	23.200	265,014
2025-03-03	23.600	24.000	23.350	23.550	23.550	77,848
2025-02-27	23.550	23.900	23.400	23.800	23.800	172,010
2025-02-26	24.450	24.450	23.550	23.550	23.550	284,047
2025-02-25	24.000	24.650	23.550	24.350	24.350	387,228
2025-02-24	23.550	24.650	23.550	23.650	23.650	203,019
2025-02-21	23.750	23.950	23.600	23.750	23.750	128,007
2025-02-20	23.600	24.000	23.600	23.750	23.750	115,009
2025-02-19	23.650	24.000	23.450	23.750	23.750	108,104
2025-02-18	24.250	24.250	23.600	23.650	23.650	179,404
2025-02-17	23.950	24.350	23.900	24.250	24.250	280,699
2025-02-14	23.750	24.200	23.400	23.900	23.900	144,015
2025-02-13	23.150	23.450	23.000	23.450	23.450	102,107
2025-02-12	23.600	23.900	23.050	23.150	23.150	195,005
2025-02-11	24.150	24.150	23.450	23.550	23.550	241,110
2025-02-10	24.350	25.100	23.700	24.000	24.000	656,013
2025-02-07	23.450	24.900	23.250	24.400	24.400	666,198
2025-02-06	23.250	23.600	22.900	23.450	23.450	232,821
2025-02-05	23.150	23.300	22.700	23.250	23.250	166,012
2025-02-04	22.900	23.250	22.650	23.200	23.200	181,010

← NewerPage 7 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.