Applied BioCode historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.450 | 22.750 | 22.200 | 22.450 | 22.450 | 92,070 |
| 2024-10-28 | 22.300 | 22.550 | 22.200 | 22.450 | 22.450 | 122,361 |
| 2024-10-25 | 22.200 | 22.550 | 22.200 | 22.450 | 22.450 | 79,000 |
| 2024-10-24 | 22.300 | 22.700 | 22.000 | 22.450 | 22.450 | 199,086 |
| 2024-10-23 | 22.800 | 22.900 | 22.300 | 22.500 | 22.500 | 111,101 |
| 2024-10-22 | 22.900 | 23.200 | 22.700 | 22.700 | 22.700 | 84,050 |
| 2024-10-21 | 22.450 | 22.950 | 22.450 | 22.850 | 22.850 | 111,410 |
| 2024-10-18 | 22.800 | 23.150 | 22.300 | 22.400 | 22.400 | 240,042 |
| 2024-10-17 | 23.300 | 23.300 | 22.700 | 22.750 | 22.750 | 87,305 |
| 2024-10-16 | 22.800 | 22.850 | 22.650 | 22.750 | 22.750 | 88,617 |
| 2024-10-15 | 23.200 | 23.200 | 22.750 | 22.800 | 22.800 | 135,020 |
| 2024-10-14 | 23.350 | 23.450 | 22.600 | 23.200 | 23.200 | 125,410 |
| 2024-10-11 | 23.750 | 23.750 | 22.950 | 22.950 | 22.950 | 311,275 |
| 2024-10-09 | 24.450 | 24.450 | 23.300 | 23.750 | 23.750 | 333,000 |
| 2024-10-08 | 24.400 | 24.400 | 23.400 | 24.050 | 24.050 | 447,896 |
| 2024-10-07 | 23.450 | 25.500 | 23.350 | 24.450 | 24.450 | 1,262,177 |
| 2024-10-04 | 22.550 | 24.100 | 22.550 | 23.400 | 23.400 | 650,328 |
| 2024-10-01 | 22.700 | 23.050 | 21.950 | 22.850 | 22.850 | 694,095 |
| 2024-09-30 | 23.700 | 23.800 | 22.850 | 22.850 | 22.850 | 1,478,637 |
| 2024-09-27 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 856,095 |
| 2024-09-26 | 22.000 | 22.700 | 21.950 | 22.250 | 22.250 | 327,000 |
| 2024-09-25 | 21.900 | 22.000 | 21.550 | 21.800 | 21.800 | 304,000 |
| 2024-09-24 | 21.850 | 22.150 | 21.500 | 21.550 | 21.550 | 361,500 |
| 2024-09-23 | 21.750 | 22.100 | 21.650 | 21.800 | 21.800 | 80,180 |
| 2024-09-20 | 21.950 | 22.300 | 21.800 | 21.800 | 21.800 | 200,375 |
| 2024-09-19 | 21.950 | 22.100 | 21.700 | 22.000 | 22.000 | 147,410 |
| 2024-09-18 | 21.700 | 22.850 | 21.700 | 21.950 | 21.950 | 244,503 |
| 2024-09-16 | 21.600 | 22.000 | 21.600 | 21.700 | 21.700 | 117,300 |
| 2024-09-13 | 21.500 | 22.100 | 21.500 | 21.600 | 21.600 | 115,004 |
| 2024-09-12 | 21.550 | 21.900 | 21.350 | 21.550 | 21.550 | 246,286 |
| 2024-09-11 | 20.650 | 21.450 | 20.650 | 21.350 | 21.350 | 239,001 |
| 2024-09-10 | 23.100 | 23.100 | 21.500 | 21.750 | 21.750 | 401,339 |
| 2024-09-09 | 22.100 | 22.150 | 21.550 | 22.000 | 22.000 | 255,100 |
| 2024-09-06 | 22.100 | 22.300 | 22.000 | 22.100 | 22.100 | 132,093 |
| 2024-09-05 | 22.400 | 22.600 | 22.000 | 22.100 | 22.100 | 368,429 |
| 2024-09-04 | 22.600 | 22.600 | 21.900 | 22.150 | 22.150 | 378,838 |
| 2024-09-03 | 23.550 | 24.050 | 23.100 | 23.100 | 23.100 | 418,000 |
| 2024-09-02 | 24.000 | 24.300 | 23.400 | 23.500 | 23.500 | 431,003 |
| 2024-08-30 | 25.000 | 25.150 | 23.800 | 23.850 | 23.850 | 948,590 |
| 2024-08-29 | 24.200 | 26.450 | 23.200 | 25.150 | 25.150 | 2,226,556 |
| 2024-08-28 | 22.100 | 24.400 | 22.100 | 24.200 | 24.200 | 1,674,310 |
| 2024-08-27 | 22.200 | 22.300 | 21.850 | 22.200 | 22.200 | 374,578 |
| 2024-08-26 | 22.300 | 22.600 | 22.200 | 22.200 | 22.200 | 205,437 |
| 2024-08-23 | 22.350 | 22.500 | 22.050 | 22.250 | 22.250 | 286,410 |
| 2024-08-22 | 22.350 | 22.600 | 22.200 | 22.350 | 22.350 | 151,261 |
| 2024-08-21 | 22.800 | 22.800 | 22.100 | 22.350 | 22.350 | 255,001 |
| 2024-08-20 | 22.950 | 23.200 | 22.550 | 22.650 | 22.650 | 423,733 |
| 2024-08-19 | 22.500 | 23.550 | 22.500 | 22.950 | 22.950 | 586,410 |
| 2024-08-16 | 22.300 | 23.050 | 22.000 | 22.400 | 22.400 | 640,294 |
| 2024-08-15 | 22.350 | 22.600 | 21.750 | 22.150 | 22.150 | 644,896 |
| 2024-08-14 | 22.350 | 22.600 | 22.050 | 22.050 | 22.050 | 287,683 |
| 2024-08-13 | 22.200 | 22.700 | 21.900 | 22.300 | 22.300 | 398,705 |
| 2024-08-12 | 22.500 | 22.600 | 21.800 | 22.050 | 22.050 | 951,489 |
| 2024-08-09 | 21.900 | 23.550 | 21.650 | 23.250 | 23.250 | 1,269,283 |
| 2024-08-08 | 21.900 | 21.900 | 21.000 | 21.450 | 21.450 | 574,825 |
| 2024-08-07 | 20.300 | 22.000 | 20.150 | 22.000 | 22.000 | 1,511,842 |
| 2024-08-06 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 714,052 |
| 2024-08-05 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 254,963 |
| 2024-08-02 | 26.700 | 27.350 | 26.600 | 26.650 | 26.650 | 189,005 |
| 2024-08-01 | 25.800 | 27.450 | 25.800 | 27.450 | 27.450 | 361,074 |
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.