Applied BioCode historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.100	23.250	22.200	22.700	22.700	195,003
2025-01-22	23.500	23.500	22.750	22.950	22.950	234,089
2025-01-21	23.500	23.900	23.150	23.200	23.200	328,131
2025-01-20	25.600	25.600	23.500	24.100	24.100	978,452
2025-01-17	21.700	23.300	21.000	23.300	23.300	1,029,215
2025-01-16	21.150	21.400	20.950	21.200	21.200	175,821
2025-01-15	21.800	21.800	21.000	21.100	21.100	385,002
2025-01-14	21.400	21.800	20.700	21.800	21.800	548,009
2025-01-13	20.950	21.850	19.950	21.800	21.800	679,205
2025-01-10	20.750	21.950	20.400	20.500	20.500	500,001
2025-01-09	20.200	20.300	19.900	20.250	20.250	221,001
2025-01-08	20.050	20.250	19.900	20.200	20.200	125,000
2025-01-07	20.100	20.300	19.950	20.050	20.050	135,001
2025-01-06	20.200	20.200	20.000	20.150	20.150	246,004
2025-01-03	20.100	20.300	19.950	20.200	20.200	194,119
2025-01-02	20.150	20.500	20.050	20.100	20.100	147,027
2024-12-31	20.150	20.500	20.100	20.150	20.150	146,617
2024-12-30	20.500	20.550	20.000	20.150	20.150	299,179
2024-12-27	21.000	21.150	20.350	20.550	20.550	366,478
2024-12-26	20.150	21.000	20.100	20.550	20.550	367,004
2024-12-25	20.150	20.250	20.050	20.100	20.100	121,001
2024-12-24	20.250	20.250	20.000	20.100	20.100	185,616
2024-12-23	20.500	20.650	20.100	20.150	20.150	160,107
2024-12-20	20.350	20.700	20.250	20.300	20.300	52,795
2024-12-19	20.550	20.700	20.200	20.350	20.350	124,148
2024-12-18	20.650	20.800	20.400	20.550	20.550	120,009
2024-12-17	20.700	20.800	20.500	20.650	20.650	68,286
2024-12-16	20.900	20.950	20.650	20.700	20.700	124,009
2024-12-13	21.100	21.400	20.850	21.000	21.000	145,025
2024-12-12	21.800	21.800	21.000	21.100	21.100	132,048
2024-12-11	22.100	22.100	20.800	21.150	21.150	534,051
2024-12-10	22.200	22.550	22.200	22.450	22.450	75,410
2024-12-09	22.500	22.500	22.100	22.200	22.200	108,003
2024-12-06	22.700	22.750	22.500	22.500	22.500	86,450
2024-12-05	22.500	22.900	22.000	22.500	22.500	161,144
2024-12-04	22.650	22.650	22.250	22.450	22.450	73,039
2024-12-03	22.450	22.600	22.250	22.250	22.250	94,010
2024-12-02	22.400	22.900	22.300	22.600	22.600	88,185
2024-11-29	22.100	22.500	22.050	22.250	22.250	87,010
2024-11-28	22.700	22.700	22.050	22.100	22.100	242,020
2024-11-27	23.450	23.450	22.500	22.550	22.550	177,135
2024-11-26	22.700	23.300	22.700	23.300	23.300	76,003
2024-11-25	22.950	22.950	22.750	22.800	22.800	130,012
2024-11-22	23.600	23.600	22.800	22.950	22.950	202,206
2024-11-21	23.200	23.350	23.050	23.300	23.300	62,045
2024-11-20	23.350	23.350	23.350	23.350	23.350	216,316
2024-11-19	23.000	23.100	22.700	23.000	23.000	148,062
2024-11-18	23.100	23.250	22.800	23.050	23.050	149,001
2024-11-15	23.200	23.350	23.000	23.000	23.000	150,094
2024-11-14	23.900	23.900	23.200	23.200	23.200	208,122
2024-11-13	23.450	24.350	23.100	23.900	23.900	309,232
2024-11-12	23.400	25.000	22.800	24.350	24.350	1,010,652
2024-11-11	23.000	23.800	22.800	23.200	23.200	552,410
2024-11-08	22.550	22.950	22.450	22.650	22.650	239,446
2024-11-07	22.550	23.050	22.100	22.550	22.550	300,000
2024-11-06	22.250	22.850	22.250	22.550	22.550	117,011
2024-11-05	22.500	22.550	22.300	22.300	22.300	167,036
2024-11-04	22.600	22.700	22.500	22.550	22.550	94,354
2024-11-01	22.600	22.900	22.100	22.900	22.900	125,039
2024-10-30	22.850	22.850	22.250	22.250	22.250	73,061

← NewerPage 8 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.